Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | JPY | 3,010 | 3,015 | 2,962 | 2,982 | 2,982 | -48 (-1.58%) | 10,200 |
27 Sep 2023 | JPY | 2,996 | 3,030 | 2,975 | 3,030 | 3,030 | +10 (+0.33%) | 9,400 |
26 Sep 2023 | JPY | 3,020 | 3,020 | 3,000 | 3,020 | 3,020 | +5 (+0.17%) | 6,100 |
25 Sep 2023 | JPY | 3,015 | 3,020 | 2,988 | 3,015 | 3,015 | +32 (+1.07%) | 2,700 |
22 Sep 2023 | JPY | 2,993 | 3,010 | 2,981 | 2,983 | 2,983 | -14 (-0.47%) | 6,200 |
21 Sep 2023 | JPY | 3,005 | 3,015 | 2,997 | 2,997 | 2,997 | -3 (-0.10%) | 4,700 |
20 Sep 2023 | JPY | 3,030 | 3,030 | 3,000 | 3,000 | 3,000 | -40 (-1.32%) | 6,300 |
19 Sep 2023 | JPY | 3,020 | 3,040 | 3,000 | 3,040 | 3,040 | +20 (+0.66%) | 10,000 |
15 Sep 2023 | JPY | 3,005 | 3,020 | 2,999 | 3,020 | 3,020 | +10 (+0.33%) | 6,000 |
14 Sep 2023 | JPY | 2,984 | 3,010 | 2,981 | 3,010 | 3,010 | +10 (+0.33%) | 6,500 |
13 Sep 2023 | JPY | 2,985 | 3,000 | 2,975 | 3,000 | 3,000 | +14 (+0.47%) | 6,900 |
12 Sep 2023 | JPY | 2,970 | 2,990 | 2,960 | 2,986 | 2,986 | +26 (+0.88%) | 3,900 |
11 Sep 2023 | JPY | 2,993 | 2,996 | 2,960 | 2,960 | 2,960 | -9 (-0.30%) | 3,700 |
8 Sep 2023 | JPY | 2,971 | 3,000 | 2,969 | 2,969 | 2,969 | -31 (-1.03%) | 9,400 |
7 Sep 2023 | JPY | 2,998 | 3,010 | 2,986 | 3,000 | 3,000 | -10 (-0.33%) | 5,400 |
6 Sep 2023 | JPY | 2,999 | 3,010 | 2,988 | 3,010 | 3,010 | +5 (+0.17%) | 6,000 |
5 Sep 2023 | JPY | 3,005 | 3,005 | 2,988 | 3,005 | 3,005 | 0.0 (0.0%) | 4,600 |
4 Sep 2023 | JPY | 2,995 | 3,005 | 2,973 | 3,005 | 3,005 | +30 (+1.01%) | 5,700 |
1 Sep 2023 | JPY | 2,976 | 2,999 | 2,964 | 2,975 | 2,975 | +13 (+0.44%) | 7,400 |
31 Aug 2023 | JPY | 2,961 | 2,980 | 2,950 | 2,962 | 2,962 | +2 (+0.07%) | 6,300 |
30 Aug 2023 | JPY | 2,975 | 2,976 | 2,956 | 2,960 | 2,960 | -23 (-0.77%) | 4,500 |
29 Aug 2023 | JPY | 2,997 | 3,010 | 2,963 | 2,983 | 2,983 | +3 (+0.10%) | 7,500 |
28 Aug 2023 | JPY | 2,955 | 2,980 | 2,950 | 2,980 | 2,980 | +54 (+1.85%) | 6,500 |
25 Aug 2023 | JPY | 2,935 | 2,949 | 2,918 | 2,926 | 2,926 | -9 (-0.31%) | 4,700 |
24 Aug 2023 | JPY | 2,934 | 2,945 | 2,934 | 2,935 | 2,935 | +8 (+0.27%) | 3,600 |
23 Aug 2023 | JPY | 2,912 | 2,935 | 2,910 | 2,927 | 2,927 | +15 (+0.52%) | 4,000 |
22 Aug 2023 | JPY | 2,918 | 2,922 | 2,908 | 2,912 | 2,912 | -4 (-0.14%) | 2,500 |
21 Aug 2023 | JPY | 2,907 | 2,928 | 2,900 | 2,916 | 2,916 | +6 (+0.21%) | 2,800 |
18 Aug 2023 | JPY | 2,902 | 2,915 | 2,902 | 2,910 | 2,910 | -3 (-0.10%) | 1,700 |
17 Aug 2023 | JPY | 2,938 | 2,943 | 2,903 | 2,913 | 2,913 | -25 (-0.85%) | 4,500 |