Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2023 | JPY | 2,092 | 2,097 | 2,044 | 2,055 | 2,055 | -40 (-1.91%) | 41,900 |
2 Oct 2023 | JPY | 2,127 | 2,147 | 2,089 | 2,095 | 2,095 | -32 (-1.50%) | 24,100 |
29 Sep 2023 | JPY | 2,171 | 2,174 | 2,122 | 2,127 | 2,127 | -41 (-1.89%) | 21,300 |
28 Sep 2023 | JPY | 2,190 | 2,215 | 2,158 | 2,168 | 2,168 | -28 (-1.28%) | 30,300 |
27 Sep 2023 | JPY | 2,173 | 2,196 | 2,142 | 2,196 | 2,196 | +11 (+0.50%) | 43,600 |
26 Sep 2023 | JPY | 2,179 | 2,189 | 2,164 | 2,185 | 2,185 | -3 (-0.14%) | 24,700 |
25 Sep 2023 | JPY | 2,199 | 2,203 | 2,182 | 2,188 | 2,188 | -2 (-0.09%) | 18,100 |
22 Sep 2023 | JPY | 2,194 | 2,203 | 2,177 | 2,190 | 2,190 | -16 (-0.73%) | 29,400 |
21 Sep 2023 | JPY | 2,194 | 2,230 | 2,194 | 2,206 | 2,206 | +10 (+0.46%) | 22,500 |
20 Sep 2023 | JPY | 2,244 | 2,244 | 2,196 | 2,196 | 2,196 | -51 (-2.27%) | 35,200 |
19 Sep 2023 | JPY | 2,217 | 2,247 | 2,215 | 2,247 | 2,247 | +31 (+1.40%) | 27,300 |
15 Sep 2023 | JPY | 2,182 | 2,225 | 2,182 | 2,216 | 2,216 | +19 (+0.86%) | 49,800 |
14 Sep 2023 | JPY | 2,167 | 2,211 | 2,167 | 2,197 | 2,197 | +31 (+1.43%) | 38,700 |
13 Sep 2023 | JPY | 2,192 | 2,192 | 2,166 | 2,166 | 2,166 | -26 (-1.19%) | 31,000 |
12 Sep 2023 | JPY | 2,210 | 2,230 | 2,166 | 2,192 | 2,192 | -6 (-0.27%) | 56,800 |
11 Sep 2023 | JPY | 2,198 | 2,224 | 2,176 | 2,198 | 2,198 | +13 (+0.59%) | 69,000 |
8 Sep 2023 | JPY | 2,149 | 2,191 | 2,141 | 2,185 | 2,185 | +33 (+1.53%) | 99,200 |
7 Sep 2023 | JPY | 2,085 | 2,169 | 2,083 | 2,152 | 2,152 | +58 (+2.77%) | 105,400 |
6 Sep 2023 | JPY | 2,100 | 2,100 | 2,067 | 2,094 | 2,094 | +21 (+1.01%) | 41,500 |
5 Sep 2023 | JPY | 2,070 | 2,074 | 2,044 | 2,073 | 2,073 | +19 (+0.93%) | 46,900 |
4 Sep 2023 | JPY | 2,040 | 2,054 | 2,036 | 2,054 | 2,054 | +17 (+0.83%) | 27,700 |
1 Sep 2023 | JPY | 2,013 | 2,040 | 2,013 | 2,037 | 2,037 | +20 (+0.99%) | 27,300 |
31 Aug 2023 | JPY | 2,015 | 2,032 | 2,012 | 2,017 | 2,017 | -2 (-0.10%) | 18,400 |
30 Aug 2023 | JPY | 2,017 | 2,029 | 2,015 | 2,019 | 2,019 | +2 (+0.10%) | 15,600 |
29 Aug 2023 | JPY | 2,015 | 2,024 | 2,001 | 2,017 | 2,017 | +2 (+0.10%) | 13,900 |
28 Aug 2023 | JPY | 2,016 | 2,017 | 1,995 | 2,015 | 2,015 | +18 (+0.90%) | 25,600 |
25 Aug 2023 | JPY | 1,981 | 2,008 | 1,972 | 1,997 | 1,997 | +7 (+0.35%) | 36,600 |
24 Aug 2023 | JPY | 1,977 | 1,996 | 1,977 | 1,990 | 1,990 | +12 (+0.61%) | 13,200 |
23 Aug 2023 | JPY | 1,954 | 1,978 | 1,954 | 1,978 | 1,978 | +24 (+1.23%) | 12,600 |
22 Aug 2023 | JPY | 1,948 | 1,961 | 1,920 | 1,954 | 1,954 | +2 (+0.10%) | 49,900 |