Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2023 | JPY | 1,780 | 1,843 | 1,779 | 1,810 | 1,810 | +42 (+2.38%) | 23,000 |
22 Sep 2023 | JPY | 1,691 | 1,810 | 1,663 | 1,768 | 1,768 | +37 (+2.14%) | 32,800 |
21 Sep 2023 | JPY | 1,781 | 1,784 | 1,717 | 1,731 | 1,731 | -58 (-3.24%) | 30,900 |
20 Sep 2023 | JPY | 1,786 | 1,881 | 1,750 | 1,789 | 1,789 | +16 (+0.90%) | 41,500 |
19 Sep 2023 | JPY | 1,775 | 1,789 | 1,717 | 1,773 | 1,773 | -38 (-2.10%) | 32,900 |
15 Sep 2023 | JPY | 1,852 | 1,879 | 1,807 | 1,811 | 1,811 | -40 (-2.16%) | 28,900 |
14 Sep 2023 | JPY | 1,906 | 1,913 | 1,835 | 1,851 | 1,851 | -55 (-2.89%) | 27,000 |
13 Sep 2023 | JPY | 1,830 | 1,914 | 1,828 | 1,906 | 1,906 | +77 (+4.21%) | 43,600 |
12 Sep 2023 | JPY | 1,799 | 1,875 | 1,786 | 1,829 | 1,829 | 0.0 (0.0%) | 38,500 |
11 Sep 2023 | JPY | 1,873 | 1,927 | 1,764 | 1,829 | 1,829 | -73 (-3.84%) | 106,700 |
8 Sep 2023 | JPY | 1,956 | 1,995 | 1,902 | 1,902 | 1,902 | -67 (-3.40%) | 36,300 |
7 Sep 2023 | JPY | 2,088 | 2,092 | 1,958 | 1,969 | 1,969 | -119 (-5.70%) | 99,500 |
6 Sep 2023 | JPY | 2,044 | 2,133 | 2,033 | 2,088 | 2,088 | +46 (+2.25%) | 91,300 |
5 Sep 2023 | JPY | 1,973 | 2,045 | 1,940 | 2,042 | 2,042 | +81 (+4.13%) | 86,500 |
4 Sep 2023 | JPY | 1,949 | 2,012 | 1,934 | 1,961 | 1,961 | +17 (+0.87%) | 53,500 |
1 Sep 2023 | JPY | 1,965 | 2,000 | 1,907 | 1,944 | 1,944 | -2 (-0.10%) | 83,800 |
31 Aug 2023 | JPY | 1,832 | 1,975 | 1,832 | 1,946 | 1,946 | +123 (+6.75%) | 123,400 |
30 Aug 2023 | JPY | 1,840 | 1,865 | 1,810 | 1,823 | 1,823 | -15 (-0.82%) | 33,100 |
29 Aug 2023 | JPY | 1,858 | 1,922 | 1,823 | 1,838 | 1,838 | +20 (+1.10%) | 70,800 |
28 Aug 2023 | JPY | 1,875 | 1,909 | 1,814 | 1,818 | 1,818 | -72 (-3.81%) | 83,300 |
25 Aug 2023 | JPY | 2,000 | 2,022 | 1,881 | 1,890 | 1,890 | -196 (-9.40%) | 306,600 |
24 Aug 2023 | JPY | 2,091 | 2,091 | 1,915 | 2,086 | 2,086 | +395 (+23.36%) | 1,024,200 |
23 Aug 2023 | JPY | 1,670 | 1,795 | 1,670 | 1,691 | 1,691 | +42 (+2.55%) | 47,900 |
22 Aug 2023 | JPY | 1,648 | 1,677 | 1,631 | 1,649 | 1,649 | +1 (+0.06%) | 15,600 |
21 Aug 2023 | JPY | 1,651 | 1,700 | 1,648 | 1,648 | 1,648 | +12 (+0.73%) | 13,700 |
18 Aug 2023 | JPY | 1,630 | 1,681 | 1,608 | 1,636 | 1,636 | +6 (+0.37%) | 23,400 |
17 Aug 2023 | JPY | 1,555 | 1,735 | 1,551 | 1,630 | 1,630 | +59 (+3.76%) | 86,300 |
16 Aug 2023 | JPY | 1,524 | 1,663 | 1,523 | 1,571 | 1,571 | +35 (+2.28%) | 43,500 |
15 Aug 2023 | JPY | 1,542 | 1,586 | 1,530 | 1,536 | 1,536 | -14 (-0.90%) | 23,900 |
14 Aug 2023 | JPY | 1,660 | 1,678 | 1,550 | 1,550 | 1,550 | -108 (-6.51%) | 35,600 |