Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | JPY | 2,184 | 2,200 | 2,155 | 2,186 | 2,186 | +4 (+0.18%) | 2,200 |
26 Sep 2023 | JPY | 2,170 | 2,201 | 2,106 | 2,182 | 2,182 | -93 (-4.09%) | 11,900 |
25 Sep 2023 | JPY | 2,248 | 2,336 | 2,248 | 2,275 | 2,275 | +50 (+2.25%) | 5,700 |
22 Sep 2023 | JPY | 2,151 | 2,227 | 2,143 | 2,225 | 2,225 | +69 (+3.20%) | 2,100 |
21 Sep 2023 | JPY | 2,148 | 2,179 | 2,126 | 2,156 | 2,156 | -42 (-1.91%) | 5,400 |
20 Sep 2023 | JPY | 2,296 | 2,301 | 2,152 | 2,198 | 2,198 | -100 (-4.35%) | 8,800 |
19 Sep 2023 | JPY | 2,307 | 2,319 | 2,282 | 2,298 | 2,298 | -28 (-1.20%) | 1,800 |
15 Sep 2023 | JPY | 2,368 | 2,381 | 2,322 | 2,326 | 2,326 | -16 (-0.68%) | 2,500 |
14 Sep 2023 | JPY | 2,387 | 2,402 | 2,305 | 2,342 | 2,342 | +5 (+0.21%) | 5,300 |
13 Sep 2023 | JPY | 2,273 | 2,369 | 2,273 | 2,337 | 2,337 | +64 (+2.82%) | 5,500 |
12 Sep 2023 | JPY | 2,234 | 2,310 | 2,200 | 2,273 | 2,273 | +23 (+1.02%) | 5,100 |
11 Sep 2023 | JPY | 2,347 | 2,391 | 2,235 | 2,250 | 2,250 | -147 (-6.13%) | 11,200 |
8 Sep 2023 | JPY | 2,392 | 2,420 | 2,392 | 2,397 | 2,397 | -15 (-0.62%) | 3,100 |
7 Sep 2023 | JPY | 2,433 | 2,480 | 2,384 | 2,412 | 2,412 | -21 (-0.86%) | 4,500 |
6 Sep 2023 | JPY | 2,487 | 2,519 | 2,369 | 2,433 | 2,433 | -77 (-3.07%) | 8,000 |
5 Sep 2023 | JPY | 2,465 | 2,564 | 2,454 | 2,510 | 2,510 | +35 (+1.41%) | 12,400 |
4 Sep 2023 | JPY | 2,465 | 2,515 | 2,326 | 2,475 | 2,475 | +6 (+0.24%) | 18,500 |
1 Sep 2023 | JPY | 2,592 | 2,592 | 2,401 | 2,469 | 2,469 | -123 (-4.75%) | 32,300 |
31 Aug 2023 | JPY | 2,678 | 2,678 | 2,530 | 2,592 | 2,592 | -36 (-1.37%) | 17,600 |
30 Aug 2023 | JPY | 2,516 | 2,659 | 2,472 | 2,628 | 2,628 | +112 (+4.45%) | 28,700 |
29 Aug 2023 | JPY | 2,453 | 2,532 | 2,425 | 2,516 | 2,516 | +55 (+2.23%) | 7,300 |
28 Aug 2023 | JPY | 2,550 | 2,627 | 2,419 | 2,461 | 2,461 | -50 (-1.99%) | 23,400 |
25 Aug 2023 | JPY | 2,387 | 2,520 | 2,383 | 2,511 | 2,511 | +128 (+5.37%) | 23,000 |
24 Aug 2023 | JPY | 2,435 | 2,435 | 2,383 | 2,383 | 2,383 | -52 (-2.14%) | 7,600 |
23 Aug 2023 | JPY | 2,300 | 2,448 | 2,300 | 2,435 | 2,435 | +35 (+1.46%) | 15,000 |
22 Aug 2023 | JPY | 2,247 | 2,450 | 2,247 | 2,400 | 2,400 | +103 (+4.48%) | 31,200 |
21 Aug 2023 | JPY | 2,290 | 2,470 | 2,278 | 2,297 | 2,297 | +87 (+3.94%) | 34,100 |
18 Aug 2023 | JPY | 2,208 | 2,233 | 2,195 | 2,210 | 2,210 | +9 (+0.41%) | 2,900 |
17 Aug 2023 | JPY | 2,240 | 2,288 | 2,181 | 2,201 | 2,201 | -121 (-5.21%) | 8,100 |
16 Aug 2023 | JPY | 2,222 | 2,418 | 2,222 | 2,322 | 2,322 | +71 (+3.15%) | 16,200 |