Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2023 | JPY | 2,957 | 2,972 | 2,934 | 2,937 | 2,937 | -59 (-1.97%) | 44,900 |
3 Oct 2023 | JPY | 3,025 | 3,035 | 2,992 | 2,996 | 2,996 | -29 (-0.96%) | 21,500 |
2 Oct 2023 | JPY | 3,055 | 3,075 | 3,020 | 3,025 | 3,025 | -30 (-0.98%) | 37,100 |
29 Sep 2023 | JPY | 3,075 | 3,090 | 3,045 | 3,055 | 3,055 | -20 (-0.65%) | 30,600 |
28 Sep 2023 | JPY | 3,105 | 3,105 | 3,050 | 3,075 | 3,075 | -45 (-1.44%) | 33,800 |
27 Sep 2023 | JPY | 3,085 | 3,130 | 3,065 | 3,120 | 3,120 | +15 (+0.48%) | 38,600 |
26 Sep 2023 | JPY | 3,095 | 3,110 | 3,065 | 3,105 | 3,105 | +20 (+0.65%) | 25,000 |
25 Sep 2023 | JPY | 3,090 | 3,095 | 3,050 | 3,085 | 3,085 | +15 (+0.49%) | 31,200 |
22 Sep 2023 | JPY | 3,060 | 3,080 | 3,035 | 3,070 | 3,070 | 0.0 (0.0%) | 35,300 |
21 Sep 2023 | JPY | 3,060 | 3,090 | 3,060 | 3,070 | 3,070 | -15 (-0.49%) | 16,100 |
20 Sep 2023 | JPY | 3,125 | 3,135 | 3,070 | 3,085 | 3,085 | -40 (-1.28%) | 52,700 |
19 Sep 2023 | JPY | 3,120 | 3,125 | 3,105 | 3,125 | 3,125 | +30 (+0.97%) | 31,300 |
15 Sep 2023 | JPY | 3,110 | 3,120 | 3,080 | 3,095 | 3,095 | +15 (+0.49%) | 36,600 |
14 Sep 2023 | JPY | 3,065 | 3,105 | 3,050 | 3,080 | 3,080 | +5 (+0.16%) | 43,500 |
13 Sep 2023 | JPY | 3,095 | 3,095 | 3,055 | 3,075 | 3,075 | -50 (-1.60%) | 57,500 |
12 Sep 2023 | JPY | 3,070 | 3,125 | 3,070 | 3,125 | 3,125 | +50 (+1.63%) | 35,100 |
11 Sep 2023 | JPY | 3,060 | 3,080 | 3,040 | 3,075 | 3,075 | +10 (+0.33%) | 54,400 |
8 Sep 2023 | JPY | 3,070 | 3,085 | 3,035 | 3,065 | 3,065 | -30 (-0.97%) | 66,400 |
7 Sep 2023 | JPY | 3,065 | 3,115 | 3,050 | 3,095 | 3,095 | +25 (+0.81%) | 67,200 |
6 Sep 2023 | JPY | 3,060 | 3,070 | 3,045 | 3,070 | 3,070 | +10 (+0.33%) | 39,300 |
5 Sep 2023 | JPY | 3,055 | 3,060 | 3,040 | 3,060 | 3,060 | +10 (+0.33%) | 33,200 |
4 Sep 2023 | JPY | 3,010 | 3,060 | 2,997 | 3,050 | 3,050 | +50 (+1.67%) | 60,100 |
1 Sep 2023 | JPY | 2,975 | 3,000 | 2,965 | 3,000 | 3,000 | +7 (+0.23%) | 32,300 |
31 Aug 2023 | JPY | 2,961 | 3,000 | 2,959 | 2,993 | 2,993 | +39 (+1.32%) | 75,500 |
30 Aug 2023 | JPY | 2,950 | 2,957 | 2,937 | 2,954 | 2,954 | +4 (+0.14%) | 25,000 |
29 Aug 2023 | JPY | 2,945 | 2,964 | 2,932 | 2,950 | 2,950 | +3 (+0.10%) | 24,900 |
28 Aug 2023 | JPY | 2,925 | 2,950 | 2,915 | 2,947 | 2,947 | +46 (+1.59%) | 33,600 |
25 Aug 2023 | JPY | 2,908 | 2,932 | 2,889 | 2,901 | 2,901 | -17 (-0.58%) | 37,900 |
24 Aug 2023 | JPY | 2,891 | 2,924 | 2,874 | 2,918 | 2,918 | +29 (+1.00%) | 40,400 |
23 Aug 2023 | JPY | 2,857 | 2,891 | 2,857 | 2,889 | 2,889 | +5 (+0.17%) | 30,400 |