Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2023 | JPY | 2,700 | 2,769 | 2,680 | 2,745 | 2,745 | +94 (+3.55%) | 11,400 |
4 Oct 2023 | JPY | 2,633 | 2,682 | 2,626 | 2,651 | 2,651 | -30 (-1.12%) | 21,000 |
3 Oct 2023 | JPY | 2,751 | 2,751 | 2,680 | 2,681 | 2,681 | -83 (-3.00%) | 22,400 |
2 Oct 2023 | JPY | 2,799 | 2,824 | 2,764 | 2,764 | 2,764 | -22 (-0.79%) | 15,600 |
29 Sep 2023 | JPY | 2,808 | 2,822 | 2,738 | 2,786 | 2,786 | -38 (-1.35%) | 17,800 |
28 Sep 2023 | JPY | 2,863 | 2,863 | 2,824 | 2,824 | 2,824 | +32 (+1.15%) | 26,500 |
27 Sep 2023 | JPY | 2,770 | 2,795 | 2,750 | 2,792 | 2,792 | +12 (+0.43%) | 9,900 |
26 Sep 2023 | JPY | 2,800 | 2,802 | 2,780 | 2,780 | 2,780 | -18 (-0.64%) | 12,100 |
25 Sep 2023 | JPY | 2,835 | 2,845 | 2,791 | 2,798 | 2,798 | +63 (+2.30%) | 27,000 |
22 Sep 2023 | JPY | 2,683 | 2,739 | 2,676 | 2,735 | 2,735 | +47 (+1.75%) | 20,700 |
21 Sep 2023 | JPY | 2,681 | 2,692 | 2,667 | 2,688 | 2,688 | +8 (+0.30%) | 15,800 |
20 Sep 2023 | JPY | 2,700 | 2,710 | 2,680 | 2,680 | 2,680 | 0.0 (0.0%) | 18,800 |
19 Sep 2023 | JPY | 2,669 | 2,699 | 2,669 | 2,680 | 2,680 | +22 (+0.83%) | 16,700 |
15 Sep 2023 | JPY | 2,670 | 2,685 | 2,658 | 2,658 | 2,658 | -12 (-0.45%) | 17,600 |
14 Sep 2023 | JPY | 2,653 | 2,670 | 2,641 | 2,670 | 2,670 | +17 (+0.64%) | 14,100 |
13 Sep 2023 | JPY | 2,670 | 2,710 | 2,622 | 2,653 | 2,653 | -37 (-1.38%) | 81,900 |
12 Sep 2023 | JPY | 2,613 | 2,711 | 2,613 | 2,690 | 2,690 | +82 (+3.14%) | 90,400 |
11 Sep 2023 | JPY | 2,608 | 2,609 | 2,595 | 2,608 | 2,608 | +6 (+0.23%) | 15,800 |
8 Sep 2023 | JPY | 2,594 | 2,603 | 2,586 | 2,602 | 2,602 | +7 (+0.27%) | 21,200 |
7 Sep 2023 | JPY | 2,583 | 2,595 | 2,581 | 2,595 | 2,595 | +12 (+0.46%) | 11,000 |
6 Sep 2023 | JPY | 2,574 | 2,588 | 2,574 | 2,583 | 2,583 | -2 (-0.08%) | 3,800 |
5 Sep 2023 | JPY | 2,572 | 2,589 | 2,572 | 2,585 | 2,585 | +9 (+0.35%) | 6,400 |
4 Sep 2023 | JPY | 2,585 | 2,591 | 2,576 | 2,576 | 2,576 | -7 (-0.27%) | 10,500 |
1 Sep 2023 | JPY | 2,579 | 2,585 | 2,572 | 2,583 | 2,583 | +7 (+0.27%) | 12,600 |
31 Aug 2023 | JPY | 2,571 | 2,579 | 2,547 | 2,576 | 2,576 | -2 (-0.08%) | 8,700 |
30 Aug 2023 | JPY | 2,578 | 2,579 | 2,552 | 2,578 | 2,578 | +8 (+0.31%) | 13,200 |
29 Aug 2023 | JPY | 2,581 | 2,581 | 2,552 | 2,570 | 2,570 | +31 (+1.22%) | 23,600 |
28 Aug 2023 | JPY | 2,540 | 2,540 | 2,526 | 2,539 | 2,539 | +19 (+0.75%) | 5,700 |
25 Aug 2023 | JPY | 2,542 | 2,542 | 2,513 | 2,520 | 2,520 | +8 (+0.32%) | 5,900 |
24 Aug 2023 | JPY | 2,513 | 2,513 | 2,504 | 2,512 | 2,512 | +11 (+0.44%) | 2,300 |