Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2023 | JPY | 1,828 | 1,873 | 1,796 | 1,825 | 1,825 | -63 (-3.34%) | 40,300 |
3 Oct 2023 | JPY | 1,838 | 1,926 | 1,760 | 1,888 | 1,888 | -24 (-1.26%) | 45,700 |
2 Oct 2023 | JPY | 2,019 | 2,059 | 1,901 | 1,912 | 1,912 | -123 (-6.04%) | 42,000 |
29 Sep 2023 | JPY | 2,036 | 2,100 | 2,025 | 2,035 | 2,035 | +25 (+1.24%) | 27,200 |
28 Sep 2023 | JPY | 2,049 | 2,067 | 2,003 | 2,010 | 2,010 | -39 (-1.90%) | 18,300 |
27 Sep 2023 | JPY | 2,039 | 2,076 | 1,998 | 2,049 | 2,049 | -15 (-0.73%) | 39,100 |
26 Sep 2023 | JPY | 2,169 | 2,194 | 2,039 | 2,064 | 2,064 | -155 (-6.99%) | 79,600 |
25 Sep 2023 | JPY | 1,982 | 2,220 | 1,975 | 2,219 | 2,219 | +199 (+9.85%) | 109,800 |
22 Sep 2023 | JPY | 1,960 | 2,065 | 1,923 | 2,020 | 2,020 | +30 (+1.51%) | 35,800 |
21 Sep 2023 | JPY | 2,057 | 2,057 | 1,980 | 1,990 | 1,990 | -50 (-2.45%) | 18,300 |
20 Sep 2023 | JPY | 2,048 | 2,109 | 2,029 | 2,040 | 2,040 | +11 (+0.54%) | 28,600 |
19 Sep 2023 | JPY | 1,994 | 2,041 | 1,962 | 2,029 | 2,029 | +33 (+1.65%) | 31,200 |
15 Sep 2023 | JPY | 2,009 | 2,075 | 1,980 | 1,996 | 1,996 | -6 (-0.30%) | 31,500 |
14 Sep 2023 | JPY | 1,950 | 2,020 | 1,868 | 2,002 | 2,002 | +37 (+1.88%) | 30,100 |
13 Sep 2023 | JPY | 2,050 | 2,050 | 1,960 | 1,965 | 1,965 | -68 (-3.34%) | 21,100 |
12 Sep 2023 | JPY | 2,051 | 2,077 | 1,951 | 2,033 | 2,033 | +5 (+0.25%) | 34,800 |
11 Sep 2023 | JPY | 1,998 | 2,150 | 1,968 | 2,028 | 2,028 | +59 (+3.00%) | 61,300 |
8 Sep 2023 | JPY | 1,984 | 2,027 | 1,940 | 1,969 | 1,969 | -17 (-0.86%) | 40,600 |
7 Sep 2023 | JPY | 1,882 | 1,987 | 1,871 | 1,986 | 1,986 | +144 (+7.82%) | 92,100 |
6 Sep 2023 | JPY | 1,772 | 1,867 | 1,760 | 1,842 | 1,842 | +51 (+2.85%) | 40,100 |
5 Sep 2023 | JPY | 1,812 | 1,819 | 1,748 | 1,791 | 1,791 | -42 (-2.29%) | 30,500 |
4 Sep 2023 | JPY | 1,766 | 1,843 | 1,750 | 1,833 | 1,833 | +102 (+5.89%) | 48,900 |
1 Sep 2023 | JPY | 1,714 | 1,739 | 1,683 | 1,731 | 1,731 | +20 (+1.17%) | 15,600 |
31 Aug 2023 | JPY | 1,705 | 1,725 | 1,677 | 1,711 | 1,711 | -7 (-0.41%) | 39,300 |
30 Aug 2023 | JPY | 1,745 | 1,757 | 1,718 | 1,718 | 1,718 | -20 (-1.15%) | 22,900 |
29 Aug 2023 | JPY | 1,769 | 1,769 | 1,737 | 1,738 | 1,738 | -5 (-0.29%) | 25,000 |
28 Aug 2023 | JPY | 1,705 | 1,751 | 1,690 | 1,743 | 1,743 | +21 (+1.22%) | 34,700 |
25 Aug 2023 | JPY | 1,730 | 1,790 | 1,683 | 1,722 | 1,722 | -58 (-3.26%) | 51,200 |
24 Aug 2023 | JPY | 1,725 | 1,793 | 1,704 | 1,780 | 1,780 | -25 (-1.39%) | 102,600 |
23 Aug 2023 | JPY | 1,597 | 1,817 | 1,585 | 1,805 | 1,805 | +180 (+11.08%) | 157,800 |