Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2023 | JPY | 2,050 | 2,064 | 2,040 | 2,044 | 2,044 | -8 (-0.39%) | 44,100 |
5 Oct 2023 | JPY | 2,041 | 2,053 | 2,020 | 2,052 | 2,052 | +51 (+2.55%) | 44,500 |
4 Oct 2023 | JPY | 2,000 | 2,027 | 1,998 | 2,001 | 2,001 | -17 (-0.84%) | 64,200 |
3 Oct 2023 | JPY | 2,038 | 2,045 | 2,002 | 2,018 | 2,018 | -16 (-0.79%) | 42,800 |
2 Oct 2023 | JPY | 2,100 | 2,109 | 2,033 | 2,034 | 2,034 | -62 (-2.96%) | 40,400 |
29 Sep 2023 | JPY | 2,126 | 2,126 | 2,081 | 2,096 | 2,096 | -16 (-0.76%) | 19,600 |
28 Sep 2023 | JPY | 2,123 | 2,130 | 2,106 | 2,112 | 2,112 | -10 (-0.47%) | 25,000 |
27 Sep 2023 | JPY | 2,115 | 2,125 | 2,091 | 2,122 | 2,122 | +6 (+0.28%) | 32,800 |
26 Sep 2023 | JPY | 2,128 | 2,135 | 2,114 | 2,116 | 2,116 | -23 (-1.08%) | 21,200 |
25 Sep 2023 | JPY | 2,142 | 2,148 | 2,125 | 2,139 | 2,139 | +9 (+0.42%) | 41,000 |
22 Sep 2023 | JPY | 2,126 | 2,143 | 2,122 | 2,130 | 2,130 | -4 (-0.19%) | 24,200 |
21 Sep 2023 | JPY | 2,134 | 2,151 | 2,131 | 2,134 | 2,134 | 0.0 (0.0%) | 23,600 |
20 Sep 2023 | JPY | 2,161 | 2,161 | 2,132 | 2,134 | 2,134 | -29 (-1.34%) | 36,300 |
19 Sep 2023 | JPY | 2,108 | 2,163 | 2,108 | 2,163 | 2,163 | +60 (+2.85%) | 55,700 |
15 Sep 2023 | JPY | 2,095 | 2,113 | 2,089 | 2,103 | 2,103 | +14 (+0.67%) | 31,000 |
14 Sep 2023 | JPY | 2,080 | 2,093 | 2,070 | 2,089 | 2,089 | +7 (+0.34%) | 20,400 |
13 Sep 2023 | JPY | 2,090 | 2,096 | 2,078 | 2,082 | 2,082 | -14 (-0.67%) | 11,800 |
12 Sep 2023 | JPY | 2,078 | 2,096 | 2,072 | 2,096 | 2,096 | +26 (+1.26%) | 17,600 |
11 Sep 2023 | JPY | 2,055 | 2,071 | 2,055 | 2,070 | 2,070 | +18 (+0.88%) | 12,400 |
8 Sep 2023 | JPY | 2,065 | 2,077 | 2,050 | 2,052 | 2,052 | -19 (-0.92%) | 23,400 |
7 Sep 2023 | JPY | 2,068 | 2,081 | 2,068 | 2,071 | 2,071 | -7 (-0.34%) | 19,700 |
6 Sep 2023 | JPY | 2,071 | 2,080 | 2,066 | 2,078 | 2,078 | +8 (+0.39%) | 22,800 |
5 Sep 2023 | JPY | 2,080 | 2,085 | 2,064 | 2,070 | 2,070 | -13 (-0.62%) | 22,600 |
4 Sep 2023 | JPY | 2,075 | 2,092 | 2,066 | 2,083 | 2,083 | +13 (+0.63%) | 34,700 |
1 Sep 2023 | JPY | 2,052 | 2,073 | 2,043 | 2,070 | 2,070 | +18 (+0.88%) | 30,200 |
31 Aug 2023 | JPY | 2,032 | 2,068 | 2,028 | 2,052 | 2,052 | +32 (+1.58%) | 21,500 |
30 Aug 2023 | JPY | 2,022 | 2,022 | 2,002 | 2,020 | 2,020 | -3 (-0.15%) | 18,400 |
29 Aug 2023 | JPY | 2,018 | 2,023 | 2,008 | 2,023 | 2,023 | +5 (+0.25%) | 13,100 |
28 Aug 2023 | JPY | 2,004 | 2,018 | 1,996 | 2,018 | 2,018 | +21 (+1.05%) | 19,600 |
25 Aug 2023 | JPY | 2,000 | 2,008 | 1,996 | 1,997 | 1,997 | -1 (-0.05%) | 53,300 |