Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | JPY | 2,292 | 2,361 | 2,285 | 2,311 | 2,311 | +19 (+0.83%) | 17,000 |
27 Sep 2023 | JPY | 2,165 | 2,297 | 2,165 | 2,292 | 2,292 | +117 (+5.38%) | 28,300 |
26 Sep 2023 | JPY | 2,200 | 2,225 | 2,166 | 2,175 | 2,175 | -47 (-2.12%) | 32,100 |
25 Sep 2023 | JPY | 2,197 | 2,226 | 2,124 | 2,222 | 2,222 | +25 (+1.14%) | 27,900 |
22 Sep 2023 | JPY | 2,071 | 2,197 | 2,062 | 2,197 | 2,197 | +100 (+4.77%) | 26,100 |
21 Sep 2023 | JPY | 2,095 | 2,132 | 2,066 | 2,097 | 2,097 | -3 (-0.14%) | 24,500 |
20 Sep 2023 | JPY | 2,163 | 2,163 | 2,097 | 2,100 | 2,100 | -95 (-4.33%) | 49,900 |
19 Sep 2023 | JPY | 2,258 | 2,273 | 2,166 | 2,195 | 2,195 | -76 (-3.35%) | 46,000 |
15 Sep 2023 | JPY | 2,310 | 2,310 | 2,251 | 2,271 | 2,271 | -41 (-1.77%) | 29,300 |
14 Sep 2023 | JPY | 2,322 | 2,327 | 2,266 | 2,312 | 2,312 | -2 (-0.09%) | 52,900 |
13 Sep 2023 | JPY | 2,389 | 2,389 | 2,309 | 2,314 | 2,314 | -45 (-1.91%) | 38,500 |
12 Sep 2023 | JPY | 2,357 | 2,413 | 2,326 | 2,359 | 2,359 | +2 (+0.08%) | 25,400 |
11 Sep 2023 | JPY | 2,400 | 2,405 | 2,351 | 2,357 | 2,357 | -34 (-1.42%) | 33,700 |
8 Sep 2023 | JPY | 2,427 | 2,454 | 2,369 | 2,391 | 2,391 | -63 (-2.57%) | 26,300 |
7 Sep 2023 | JPY | 2,489 | 2,550 | 2,436 | 2,454 | 2,454 | -35 (-1.41%) | 27,300 |
6 Sep 2023 | JPY | 2,389 | 2,522 | 2,389 | 2,489 | 2,489 | +65 (+2.68%) | 30,700 |
5 Sep 2023 | JPY | 2,412 | 2,496 | 2,386 | 2,424 | 2,424 | +1 (+0.04%) | 39,600 |
4 Sep 2023 | JPY | 2,380 | 2,466 | 2,371 | 2,423 | 2,423 | +68 (+2.89%) | 30,100 |
1 Sep 2023 | JPY | 2,401 | 2,437 | 2,335 | 2,355 | 2,355 | -55 (-2.28%) | 31,100 |
31 Aug 2023 | JPY | 2,470 | 2,470 | 2,390 | 2,410 | 2,410 | -91 (-3.64%) | 47,200 |
30 Aug 2023 | JPY | 2,619 | 2,619 | 2,501 | 2,501 | 2,501 | -77 (-2.99%) | 20,900 |
29 Aug 2023 | JPY | 2,607 | 2,641 | 2,572 | 2,578 | 2,578 | -57 (-2.16%) | 12,100 |
28 Aug 2023 | JPY | 2,625 | 2,714 | 2,599 | 2,635 | 2,635 | +10 (+0.38%) | 12,400 |
25 Aug 2023 | JPY | 2,645 | 2,660 | 2,604 | 2,625 | 2,625 | -39 (-1.46%) | 18,200 |
24 Aug 2023 | JPY | 2,653 | 2,698 | 2,647 | 2,664 | 2,664 | +4 (+0.15%) | 10,600 |
23 Aug 2023 | JPY | 2,538 | 2,666 | 2,501 | 2,660 | 2,660 | +166 (+6.66%) | 23,600 |
22 Aug 2023 | JPY | 2,601 | 2,637 | 2,480 | 2,494 | 2,494 | -145 (-5.49%) | 38,900 |
21 Aug 2023 | JPY | 2,557 | 2,662 | 2,551 | 2,639 | 2,639 | +69 (+2.68%) | 20,900 |
18 Aug 2023 | JPY | 2,570 | 2,650 | 2,526 | 2,570 | 2,570 | -50 (-1.91%) | 29,300 |
17 Aug 2023 | JPY | 2,664 | 2,688 | 2,602 | 2,620 | 2,620 | -74 (-2.75%) | 27,100 |