Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2023 | JPY | 2,279 | 2,313 | 2,227 | 2,241 | 2,241 | +12 (+0.54%) | 83,000 |
4 Oct 2023 | JPY | 2,228 | 2,299 | 2,214 | 2,229 | 2,229 | -98 (-4.21%) | 126,600 |
3 Oct 2023 | JPY | 2,421 | 2,427 | 2,314 | 2,327 | 2,327 | -143 (-5.79%) | 128,500 |
2 Oct 2023 | JPY | 2,571 | 2,579 | 2,455 | 2,470 | 2,470 | -51 (-2.02%) | 70,500 |
29 Sep 2023 | JPY | 2,549 | 2,563 | 2,493 | 2,521 | 2,521 | +19 (+0.76%) | 77,500 |
28 Sep 2023 | JPY | 2,565 | 2,581 | 2,501 | 2,502 | 2,502 | -75 (-2.91%) | 78,200 |
27 Sep 2023 | JPY | 2,530 | 2,577 | 2,491 | 2,577 | 2,577 | -34 (-1.30%) | 146,400 |
26 Sep 2023 | JPY | 2,752 | 2,755 | 2,611 | 2,611 | 2,611 | -176 (-6.32%) | 80,800 |
25 Sep 2023 | JPY | 2,758 | 2,808 | 2,735 | 2,787 | 2,787 | +29 (+1.05%) | 45,300 |
22 Sep 2023 | JPY | 2,720 | 2,806 | 2,677 | 2,758 | 2,758 | +18 (+0.66%) | 64,400 |
21 Sep 2023 | JPY | 2,800 | 2,800 | 2,707 | 2,740 | 2,740 | -77 (-2.73%) | 81,700 |
20 Sep 2023 | JPY | 2,808 | 2,839 | 2,794 | 2,817 | 2,817 | -24 (-0.84%) | 34,900 |
19 Sep 2023 | JPY | 2,879 | 2,894 | 2,807 | 2,841 | 2,841 | -40 (-1.39%) | 54,700 |
15 Sep 2023 | JPY | 2,940 | 2,940 | 2,850 | 2,881 | 2,881 | -59 (-2.01%) | 75,400 |
14 Sep 2023 | JPY | 3,000 | 3,000 | 2,926 | 2,940 | 2,940 | -65 (-2.16%) | 41,400 |
13 Sep 2023 | JPY | 2,961 | 3,010 | 2,953 | 3,005 | 3,005 | +16 (+0.54%) | 71,600 |
12 Sep 2023 | JPY | 3,040 | 3,110 | 2,981 | 2,989 | 2,989 | -61 (-2%) | 44,300 |
11 Sep 2023 | JPY | 3,180 | 3,180 | 3,045 | 3,050 | 3,050 | -130 (-4.09%) | 42,100 |
8 Sep 2023 | JPY | 3,260 | 3,260 | 3,180 | 3,180 | 3,180 | -130 (-3.93%) | 38,200 |
7 Sep 2023 | JPY | 3,405 | 3,405 | 3,305 | 3,310 | 3,310 | -95 (-2.79%) | 15,000 |
6 Sep 2023 | JPY | 3,305 | 3,435 | 3,305 | 3,405 | 3,405 | +80 (+2.41%) | 42,100 |
5 Sep 2023 | JPY | 3,390 | 3,390 | 3,295 | 3,325 | 3,325 | 0.0 (0.0%) | 13,600 |
4 Sep 2023 | JPY | 3,390 | 3,400 | 3,320 | 3,325 | 3,325 | -35 (-1.04%) | 12,300 |
1 Sep 2023 | JPY | 3,350 | 3,370 | 3,295 | 3,360 | 3,360 | +10 (+0.30%) | 20,600 |
31 Aug 2023 | JPY | 3,390 | 3,410 | 3,350 | 3,350 | 3,350 | -40 (-1.18%) | 14,900 |
30 Aug 2023 | JPY | 3,490 | 3,490 | 3,380 | 3,390 | 3,390 | -65 (-1.88%) | 17,300 |
29 Aug 2023 | JPY | 3,405 | 3,465 | 3,400 | 3,455 | 3,455 | +50 (+1.47%) | 17,100 |
28 Aug 2023 | JPY | 3,530 | 3,530 | 3,400 | 3,405 | 3,405 | -125 (-3.54%) | 28,200 |
25 Aug 2023 | JPY | 3,515 | 3,540 | 3,480 | 3,530 | 3,530 | +5 (+0.14%) | 15,100 |
24 Aug 2023 | JPY | 3,535 | 3,575 | 3,515 | 3,525 | 3,525 | -10 (-0.28%) | 21,200 |