Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2023 | JPY | 2,959 | 2,960 | 2,903 | 2,912 | 2,912 | -88 (-2.93%) | 22,000 |
2 Oct 2023 | JPY | 3,015 | 3,070 | 2,996 | 3,000 | 3,000 | -10 (-0.33%) | 20,400 |
29 Sep 2023 | JPY | 3,100 | 3,100 | 2,994 | 3,010 | 3,010 | -35 (-1.15%) | 22,700 |
28 Sep 2023 | JPY | 3,055 | 3,125 | 3,035 | 3,045 | 3,045 | -25 (-0.81%) | 22,700 |
27 Sep 2023 | JPY | 3,030 | 3,070 | 2,992 | 3,070 | 3,070 | +20 (+0.66%) | 26,900 |
26 Sep 2023 | JPY | 3,050 | 3,075 | 3,005 | 3,050 | 3,050 | -20 (-0.65%) | 22,500 |
25 Sep 2023 | JPY | 3,070 | 3,070 | 3,025 | 3,070 | 3,070 | +20 (+0.66%) | 6,900 |
22 Sep 2023 | JPY | 3,005 | 3,070 | 3,000 | 3,050 | 3,050 | +10 (+0.33%) | 17,800 |
21 Sep 2023 | JPY | 3,055 | 3,090 | 2,994 | 3,040 | 3,040 | -10 (-0.33%) | 30,300 |
20 Sep 2023 | JPY | 3,150 | 3,155 | 3,050 | 3,050 | 3,050 | -120 (-3.79%) | 21,400 |
19 Sep 2023 | JPY | 3,095 | 3,170 | 3,095 | 3,170 | 3,170 | +85 (+2.76%) | 23,400 |
15 Sep 2023 | JPY | 3,070 | 3,120 | 3,050 | 3,085 | 3,085 | +5 (+0.16%) | 24,100 |
14 Sep 2023 | JPY | 3,020 | 3,100 | 3,020 | 3,080 | 3,080 | +50 (+1.65%) | 14,700 |
13 Sep 2023 | JPY | 3,040 | 3,045 | 2,984 | 3,030 | 3,030 | -40 (-1.30%) | 18,500 |
12 Sep 2023 | JPY | 3,025 | 3,080 | 3,025 | 3,070 | 3,070 | +40 (+1.32%) | 9,600 |
11 Sep 2023 | JPY | 3,095 | 3,095 | 2,999 | 3,030 | 3,030 | -30 (-0.98%) | 21,100 |
8 Sep 2023 | JPY | 3,065 | 3,085 | 3,020 | 3,060 | 3,060 | -30 (-0.97%) | 23,200 |
7 Sep 2023 | JPY | 3,175 | 3,175 | 3,085 | 3,090 | 3,090 | -85 (-2.68%) | 17,800 |
6 Sep 2023 | JPY | 3,105 | 3,195 | 3,095 | 3,175 | 3,175 | +70 (+2.25%) | 18,200 |
5 Sep 2023 | JPY | 3,085 | 3,135 | 3,060 | 3,105 | 3,105 | +5 (+0.16%) | 17,400 |
4 Sep 2023 | JPY | 3,065 | 3,115 | 3,050 | 3,100 | 3,100 | +65 (+2.14%) | 18,500 |
1 Sep 2023 | JPY | 2,987 | 3,035 | 2,970 | 3,035 | 3,035 | +25 (+0.83%) | 10,600 |
31 Aug 2023 | JPY | 3,050 | 3,055 | 2,998 | 3,010 | 3,010 | 0.0 (0.0%) | 10,300 |
30 Aug 2023 | JPY | 3,080 | 3,080 | 2,997 | 3,010 | 3,010 | -40 (-1.31%) | 10,000 |
29 Aug 2023 | JPY | 3,055 | 3,065 | 3,030 | 3,050 | 3,050 | +5 (+0.16%) | 7,100 |
28 Aug 2023 | JPY | 3,050 | 3,050 | 3,020 | 3,045 | 3,045 | +40 (+1.33%) | 7,700 |
25 Aug 2023 | JPY | 2,971 | 3,020 | 2,956 | 3,005 | 3,005 | +8 (+0.27%) | 13,100 |
24 Aug 2023 | JPY | 3,020 | 3,020 | 2,979 | 2,997 | 2,997 | +7 (+0.23%) | 10,900 |
23 Aug 2023 | JPY | 2,953 | 2,997 | 2,937 | 2,990 | 2,990 | +21 (+0.71%) | 10,000 |
22 Aug 2023 | JPY | 2,980 | 2,980 | 2,940 | 2,969 | 2,969 | +3 (+0.10%) | 10,900 |