Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2023 | JPY | 2,475 | 2,489 | 2,428 | 2,476 | 2,476 | -45 (-1.79%) | 265,400 |
3 Oct 2023 | JPY | 2,598 | 2,622 | 2,514 | 2,521 | 2,521 | -94 (-3.59%) | 256,100 |
2 Oct 2023 | JPY | 2,650 | 2,689 | 2,598 | 2,615 | 2,615 | +9 (+0.35%) | 278,000 |
29 Sep 2023 | JPY | 2,588 | 2,614 | 2,581 | 2,606 | 2,606 | +36 (+1.40%) | 109,100 |
28 Sep 2023 | JPY | 2,627 | 2,655 | 2,555 | 2,570 | 2,570 | -57 (-2.17%) | 224,700 |
27 Sep 2023 | JPY | 2,513 | 2,627 | 2,510 | 2,627 | 2,627 | +96 (+3.79%) | 214,700 |
26 Sep 2023 | JPY | 2,653 | 2,653 | 2,531 | 2,531 | 2,531 | -122 (-4.60%) | 448,800 |
25 Sep 2023 | JPY | 2,700 | 2,732 | 2,641 | 2,653 | 2,653 | -49 (-1.81%) | 184,300 |
22 Sep 2023 | JPY | 2,618 | 2,745 | 2,615 | 2,702 | 2,702 | +61 (+2.31%) | 177,600 |
21 Sep 2023 | JPY | 2,710 | 2,728 | 2,631 | 2,641 | 2,641 | -81 (-2.98%) | 71,500 |
20 Sep 2023 | JPY | 2,739 | 2,752 | 2,698 | 2,722 | 2,722 | -7 (-0.26%) | 86,100 |
19 Sep 2023 | JPY | 2,672 | 2,749 | 2,659 | 2,729 | 2,729 | +56 (+2.10%) | 139,000 |
15 Sep 2023 | JPY | 2,705 | 2,730 | 2,667 | 2,673 | 2,673 | -29 (-1.07%) | 117,900 |
14 Sep 2023 | JPY | 2,637 | 2,720 | 2,624 | 2,702 | 2,702 | +58 (+2.19%) | 108,500 |
13 Sep 2023 | JPY | 2,602 | 2,697 | 2,596 | 2,644 | 2,644 | +45 (+1.73%) | 117,700 |
12 Sep 2023 | JPY | 2,586 | 2,604 | 2,551 | 2,599 | 2,599 | +27 (+1.05%) | 114,800 |
11 Sep 2023 | JPY | 2,639 | 2,651 | 2,572 | 2,572 | 2,572 | -83 (-3.13%) | 156,000 |
8 Sep 2023 | JPY | 2,619 | 2,678 | 2,618 | 2,655 | 2,655 | +12 (+0.45%) | 64,100 |
7 Sep 2023 | JPY | 2,672 | 2,677 | 2,628 | 2,643 | 2,643 | -41 (-1.53%) | 91,100 |
6 Sep 2023 | JPY | 2,687 | 2,698 | 2,645 | 2,684 | 2,684 | -17 (-0.63%) | 99,500 |
5 Sep 2023 | JPY | 2,613 | 2,731 | 2,613 | 2,701 | 2,701 | +72 (+2.74%) | 141,800 |
4 Sep 2023 | JPY | 2,673 | 2,676 | 2,618 | 2,629 | 2,629 | -41 (-1.54%) | 134,400 |
1 Sep 2023 | JPY | 2,681 | 2,700 | 2,670 | 2,670 | 2,670 | -29 (-1.07%) | 73,200 |
31 Aug 2023 | JPY | 2,690 | 2,707 | 2,679 | 2,699 | 2,699 | +9 (+0.33%) | 77,500 |
30 Aug 2023 | JPY | 2,704 | 2,719 | 2,665 | 2,690 | 2,690 | +9 (+0.34%) | 93,000 |
29 Aug 2023 | JPY | 2,648 | 2,707 | 2,645 | 2,681 | 2,681 | +46 (+1.75%) | 151,400 |
28 Aug 2023 | JPY | 2,668 | 2,692 | 2,629 | 2,635 | 2,635 | -24 (-0.90%) | 95,000 |
25 Aug 2023 | JPY | 2,633 | 2,665 | 2,610 | 2,659 | 2,659 | -6 (-0.23%) | 95,400 |
24 Aug 2023 | JPY | 2,658 | 2,689 | 2,635 | 2,665 | 2,665 | +7 (+0.26%) | 121,700 |
23 Aug 2023 | JPY | 2,635 | 2,665 | 2,607 | 2,658 | 2,658 | +11 (+0.42%) | 115,000 |