Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2023 | JPY | 2,476 | 2,528 | 2,456 | 2,521 | 2,521 | +63 (+2.56%) | 43,100 |
4 Oct 2023 | JPY | 2,522 | 2,563 | 2,458 | 2,458 | 2,458 | -119 (-4.62%) | 83,800 |
3 Oct 2023 | JPY | 2,612 | 2,659 | 2,532 | 2,577 | 2,577 | -79 (-2.97%) | 78,400 |
2 Oct 2023 | JPY | 2,599 | 2,691 | 2,588 | 2,656 | 2,656 | +76 (+2.95%) | 63,000 |
29 Sep 2023 | JPY | 2,627 | 2,644 | 2,578 | 2,580 | 2,580 | -21 (-0.81%) | 35,500 |
28 Sep 2023 | JPY | 2,642 | 2,655 | 2,581 | 2,601 | 2,601 | -20 (-0.76%) | 38,000 |
27 Sep 2023 | JPY | 2,622 | 2,673 | 2,581 | 2,621 | 2,621 | -34 (-1.28%) | 54,100 |
26 Sep 2023 | JPY | 2,701 | 2,715 | 2,628 | 2,655 | 2,655 | -96 (-3.49%) | 76,100 |
25 Sep 2023 | JPY | 2,701 | 2,777 | 2,696 | 2,751 | 2,751 | +36 (+1.33%) | 47,900 |
22 Sep 2023 | JPY | 2,509 | 2,735 | 2,501 | 2,715 | 2,715 | +156 (+6.10%) | 137,700 |
21 Sep 2023 | JPY | 2,668 | 2,691 | 2,541 | 2,559 | 2,559 | -202 (-7.32%) | 203,900 |
20 Sep 2023 | JPY | 2,785 | 2,879 | 2,755 | 2,761 | 2,761 | +64 (+2.37%) | 190,300 |
19 Sep 2023 | JPY | 2,749 | 2,749 | 2,644 | 2,697 | 2,697 | -24 (-0.88%) | 53,100 |
15 Sep 2023 | JPY | 2,800 | 2,802 | 2,678 | 2,721 | 2,721 | -100 (-3.54%) | 115,600 |
14 Sep 2023 | JPY | 2,711 | 2,905 | 2,711 | 2,821 | 2,821 | +145 (+5.42%) | 270,200 |
13 Sep 2023 | JPY | 2,621 | 2,682 | 2,595 | 2,676 | 2,676 | +51 (+1.94%) | 40,400 |
12 Sep 2023 | JPY | 2,593 | 2,648 | 2,580 | 2,625 | 2,625 | +59 (+2.30%) | 35,500 |
11 Sep 2023 | JPY | 2,670 | 2,682 | 2,566 | 2,566 | 2,566 | -69 (-2.62%) | 47,600 |
8 Sep 2023 | JPY | 2,611 | 2,671 | 2,590 | 2,635 | 2,635 | -8 (-0.30%) | 54,200 |
7 Sep 2023 | JPY | 2,700 | 2,719 | 2,641 | 2,643 | 2,643 | -71 (-2.62%) | 59,200 |
6 Sep 2023 | JPY | 2,700 | 2,719 | 2,668 | 2,714 | 2,714 | 0.0 (0.0%) | 62,600 |
5 Sep 2023 | JPY | 2,611 | 2,750 | 2,586 | 2,714 | 2,714 | +104 (+3.98%) | 97,100 |
4 Sep 2023 | JPY | 2,629 | 2,673 | 2,610 | 2,610 | 2,610 | +11 (+0.42%) | 87,200 |
1 Sep 2023 | JPY | 2,594 | 2,610 | 2,545 | 2,599 | 2,599 | +22 (+0.85%) | 54,200 |
31 Aug 2023 | JPY | 2,479 | 2,638 | 2,479 | 2,577 | 2,577 | +80 (+3.20%) | 129,800 |
30 Aug 2023 | JPY | 2,510 | 2,529 | 2,474 | 2,497 | 2,497 | -5 (-0.20%) | 46,200 |
29 Aug 2023 | JPY | 2,420 | 2,526 | 2,420 | 2,502 | 2,502 | +86 (+3.56%) | 86,500 |
28 Aug 2023 | JPY | 2,380 | 2,438 | 2,342 | 2,416 | 2,416 | +60 (+2.55%) | 92,500 |
25 Aug 2023 | JPY | 2,327 | 2,368 | 2,306 | 2,356 | 2,356 | +4 (+0.17%) | 40,900 |
24 Aug 2023 | JPY | 2,384 | 2,395 | 2,326 | 2,352 | 2,352 | -6 (-0.25%) | 34,400 |