Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2023 | JPY | 3,060 | 3,100 | 3,010 | 3,010 | 3,010 | -40 (-1.31%) | 251,500 |
29 Sep 2023 | JPY | 3,000 | 3,075 | 3,000 | 3,050 | 3,050 | +62 (+2.07%) | 278,900 |
28 Sep 2023 | JPY | 2,933 | 3,020 | 2,900 | 2,988 | 2,988 | -3,032 (-50.37%) | 267,300 |
28 Sep 2023 |
|
|||||||
27 Sep 2023 | JPY | 3,015 | 3,025 | 3,005 | 3,010 | 3,010 | -5 (-0.17%) | 443,200 |
26 Sep 2023 | JPY | 3,055 | 3,080 | 3,005 | 3,015 | 3,015 | -65 (-2.11%) | 538,200 |
25 Sep 2023 | JPY | 3,105 | 3,105 | 3,045 | 3,080 | 3,080 | -20 (-0.65%) | 480,800 |
22 Sep 2023 | JPY | 3,105 | 3,115 | 3,075 | 3,100 | 3,100 | -15 (-0.48%) | 388,800 |
21 Sep 2023 | JPY | 3,135 | 3,155 | 3,110 | 3,115 | 3,115 | -3,125 (-50.08%) | 277,800 |
20 Sep 2023 | JPY | 6,330 | 6,330 | 6,210 | 6,240 | 6,240 | -40 (-0.64%) | 148,300 |
19 Sep 2023 | JPY | 6,170 | 6,280 | 6,170 | 6,280 | 6,280 | +120 (+1.95%) | 198,000 |
15 Sep 2023 | JPY | 6,150 | 6,180 | 6,130 | 6,160 | 6,160 | +50 (+0.82%) | 96,400 |
14 Sep 2023 | JPY | 6,100 | 6,120 | 6,080 | 6,110 | 6,110 | +40 (+0.66%) | 116,800 |
13 Sep 2023 | JPY | 6,170 | 6,180 | 6,060 | 6,070 | 6,070 | -110 (-1.78%) | 107,900 |
12 Sep 2023 | JPY | 6,220 | 6,230 | 6,110 | 6,180 | 6,180 | +20 (+0.32%) | 100,700 |
11 Sep 2023 | JPY | 6,160 | 6,190 | 6,110 | 6,160 | 6,160 | +100 (+1.65%) | 105,300 |
8 Sep 2023 | JPY | 6,090 | 6,100 | 6,040 | 6,060 | 6,060 | -50 (-0.82%) | 67,500 |
7 Sep 2023 | JPY | 6,120 | 6,150 | 6,080 | 6,110 | 6,110 | +10 (+0.16%) | 109,000 |
6 Sep 2023 | JPY | 6,070 | 6,100 | 6,030 | 6,100 | 6,100 | +30 (+0.49%) | 71,500 |
5 Sep 2023 | JPY | 6,140 | 6,140 | 6,030 | 6,070 | 6,070 | -30 (-0.49%) | 120,400 |
4 Sep 2023 | JPY | 6,160 | 6,170 | 6,050 | 6,100 | 6,100 | +70 (+1.16%) | 141,700 |
1 Sep 2023 | JPY | 5,930 | 6,100 | 5,900 | 6,030 | 6,030 | +140 (+2.38%) | 114,600 |
31 Aug 2023 | JPY | 5,920 | 5,920 | 5,870 | 5,890 | 5,890 | +10 (+0.17%) | 70,200 |
30 Aug 2023 | JPY | 5,890 | 5,900 | 5,830 | 5,880 | 5,880 | +30 (+0.51%) | 60,400 |
29 Aug 2023 | JPY | 5,920 | 5,930 | 5,840 | 5,850 | 5,850 | -10 (-0.17%) | 47,000 |
28 Aug 2023 | JPY | 5,900 | 5,910 | 5,830 | 5,860 | 5,860 | +60 (+1.03%) | 64,500 |
25 Aug 2023 | JPY | 5,820 | 5,820 | 5,750 | 5,800 | 5,800 | +10 (+0.17%) | 38,000 |
24 Aug 2023 | JPY | 5,720 | 5,840 | 5,710 | 5,790 | 5,790 | +70 (+1.22%) | 62,200 |
23 Aug 2023 | JPY | 5,720 | 5,720 | 5,680 | 5,720 | 5,720 | +20 (+0.35%) | 34,700 |
22 Aug 2023 | JPY | 5,740 | 5,740 | 5,680 | 5,700 | 5,700 | -20 (-0.35%) | 36,100 |
21 Aug 2023 | JPY | 5,700 | 5,740 | 5,680 | 5,720 | 5,720 | +50 (+0.88%) | 49,500 |