Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2023 | JPY | 2,084 | 2,102 | 2,044 | 2,051 | 2,051 | -70 (-3.30%) | 387,900 |
3 Oct 2023 | JPY | 2,179 | 2,179 | 2,102 | 2,121 | 2,121 | -83 (-3.77%) | 413,900 |
2 Oct 2023 | JPY | 2,281 | 2,292 | 2,204 | 2,204 | 2,204 | -27 (-1.21%) | 321,300 |
29 Sep 2023 | JPY | 2,343 | 2,343 | 2,224 | 2,231 | 2,231 | -98 (-4.21%) | 415,700 |
28 Sep 2023 | JPY | 2,408 | 2,414 | 2,319 | 2,329 | 2,329 | -60 (-2.51%) | 302,200 |
27 Sep 2023 | JPY | 2,395 | 2,415 | 2,364 | 2,389 | 2,389 | -22 (-0.91%) | 222,400 |
26 Sep 2023 | JPY | 2,404 | 2,454 | 2,389 | 2,411 | 2,411 | +2 (+0.08%) | 266,500 |
25 Sep 2023 | JPY | 2,362 | 2,414 | 2,352 | 2,409 | 2,409 | +68 (+2.90%) | 213,500 |
22 Sep 2023 | JPY | 2,313 | 2,394 | 2,282 | 2,341 | 2,341 | +2 (+0.09%) | 282,100 |
21 Sep 2023 | JPY | 2,315 | 2,341 | 2,296 | 2,339 | 2,339 | +14 (+0.60%) | 232,300 |
20 Sep 2023 | JPY | 2,255 | 2,330 | 2,245 | 2,325 | 2,325 | +59 (+2.60%) | 278,000 |
19 Sep 2023 | JPY | 2,305 | 2,315 | 2,247 | 2,266 | 2,266 | -24 (-1.05%) | 248,100 |
15 Sep 2023 | JPY | 2,284 | 2,304 | 2,266 | 2,290 | 2,290 | +6 (+0.26%) | 268,300 |
14 Sep 2023 | JPY | 2,276 | 2,286 | 2,238 | 2,284 | 2,284 | +13 (+0.57%) | 217,200 |
13 Sep 2023 | JPY | 2,301 | 2,301 | 2,255 | 2,271 | 2,271 | -44 (-1.90%) | 280,900 |
12 Sep 2023 | JPY | 2,336 | 2,357 | 2,303 | 2,315 | 2,315 | -5 (-0.22%) | 136,800 |
11 Sep 2023 | JPY | 2,367 | 2,376 | 2,296 | 2,320 | 2,320 | -44 (-1.86%) | 223,400 |
8 Sep 2023 | JPY | 2,354 | 2,400 | 2,354 | 2,364 | 2,364 | +5 (+0.21%) | 211,400 |
7 Sep 2023 | JPY | 2,440 | 2,453 | 2,353 | 2,359 | 2,359 | -107 (-4.34%) | 340,200 |
6 Sep 2023 | JPY | 2,480 | 2,486 | 2,451 | 2,466 | 2,466 | -13 (-0.52%) | 160,000 |
5 Sep 2023 | JPY | 2,450 | 2,483 | 2,443 | 2,479 | 2,479 | +21 (+0.85%) | 122,200 |
4 Sep 2023 | JPY | 2,451 | 2,460 | 2,430 | 2,458 | 2,458 | +1 (+0.04%) | 129,800 |
1 Sep 2023 | JPY | 2,424 | 2,462 | 2,419 | 2,457 | 2,457 | +30 (+1.24%) | 156,900 |
31 Aug 2023 | JPY | 2,438 | 2,446 | 2,414 | 2,427 | 2,427 | -10 (-0.41%) | 189,800 |
30 Aug 2023 | JPY | 2,494 | 2,495 | 2,430 | 2,437 | 2,437 | -27 (-1.10%) | 188,700 |
29 Aug 2023 | JPY | 2,470 | 2,484 | 2,451 | 2,464 | 2,464 | +15 (+0.61%) | 155,000 |
28 Aug 2023 | JPY | 2,460 | 2,465 | 2,430 | 2,449 | 2,449 | -6 (-0.24%) | 171,500 |
25 Aug 2023 | JPY | 2,418 | 2,493 | 2,398 | 2,455 | 2,455 | -13 (-0.53%) | 227,200 |
24 Aug 2023 | JPY | 2,456 | 2,473 | 2,439 | 2,468 | 2,468 | +39 (+1.61%) | 292,400 |
23 Aug 2023 | JPY | 2,380 | 2,429 | 2,371 | 2,429 | 2,429 | +40 (+1.67%) | 203,300 |