Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2023 | JPY | 8,150 | 8,220 | 7,980 | 8,190 | 8,190 | +40 (+0.49%) | 37,600 |
2 Oct 2023 | JPY | 8,300 | 8,300 | 8,110 | 8,150 | 8,150 | -40 (-0.49%) | 22,000 |
29 Sep 2023 | JPY | 8,280 | 8,320 | 8,150 | 8,190 | 8,190 | +60 (+0.74%) | 25,700 |
28 Sep 2023 | JPY | 8,090 | 8,170 | 7,990 | 8,130 | 8,130 | +120 (+1.50%) | 19,500 |
27 Sep 2023 | JPY | 8,000 | 8,120 | 7,940 | 8,010 | 8,010 | +40 (+0.50%) | 26,000 |
26 Sep 2023 | JPY | 8,020 | 8,210 | 7,970 | 7,970 | 7,970 | -20 (-0.25%) | 25,100 |
25 Sep 2023 | JPY | 8,290 | 8,340 | 7,910 | 7,990 | 7,990 | -420 (-4.99%) | 75,400 |
22 Sep 2023 | JPY | 7,950 | 8,470 | 7,910 | 8,410 | 8,410 | +310 (+3.83%) | 47,500 |
21 Sep 2023 | JPY | 7,970 | 8,200 | 7,970 | 8,100 | 8,100 | +80 (+1.00%) | 32,400 |
20 Sep 2023 | JPY | 7,920 | 8,090 | 7,910 | 8,020 | 8,020 | +100 (+1.26%) | 22,800 |
19 Sep 2023 | JPY | 8,080 | 8,150 | 7,900 | 7,920 | 7,920 | -200 (-2.46%) | 36,100 |
15 Sep 2023 | JPY | 8,160 | 8,200 | 8,080 | 8,120 | 8,120 | -40 (-0.49%) | 17,600 |
14 Sep 2023 | JPY | 8,110 | 8,250 | 8,070 | 8,160 | 8,160 | +50 (+0.62%) | 27,100 |
13 Sep 2023 | JPY | 8,040 | 8,190 | 7,870 | 8,110 | 8,110 | +30 (+0.37%) | 45,700 |
12 Sep 2023 | JPY | 8,000 | 8,170 | 7,990 | 8,080 | 8,080 | +130 (+1.64%) | 52,400 |
11 Sep 2023 | JPY | 7,620 | 8,080 | 7,600 | 7,950 | 7,950 | +300 (+3.92%) | 102,600 |
8 Sep 2023 | JPY | 7,320 | 7,650 | 7,320 | 7,650 | 7,650 | +310 (+4.22%) | 74,800 |
7 Sep 2023 | JPY | 7,300 | 7,360 | 7,200 | 7,340 | 7,340 | +10 (+0.14%) | 29,800 |
6 Sep 2023 | JPY | 7,360 | 7,530 | 7,300 | 7,330 | 7,330 | 0.0 (0.0%) | 31,900 |
5 Sep 2023 | JPY | 7,240 | 7,330 | 7,200 | 7,330 | 7,330 | +90 (+1.24%) | 22,100 |
4 Sep 2023 | JPY | 7,400 | 7,400 | 7,160 | 7,240 | 7,240 | -110 (-1.50%) | 62,000 |
1 Sep 2023 | JPY | 7,240 | 7,350 | 7,210 | 7,350 | 7,350 | +60 (+0.82%) | 25,500 |
31 Aug 2023 | JPY | 7,260 | 7,350 | 7,230 | 7,290 | 7,290 | -20 (-0.27%) | 22,600 |
30 Aug 2023 | JPY | 7,450 | 7,450 | 7,210 | 7,310 | 7,310 | -10 (-0.14%) | 47,100 |
29 Aug 2023 | JPY | 7,520 | 7,540 | 7,320 | 7,320 | 7,320 | -190 (-2.53%) | 31,000 |
28 Aug 2023 | JPY | 7,570 | 7,740 | 7,450 | 7,510 | 7,510 | -10 (-0.13%) | 26,200 |
25 Aug 2023 | JPY | 7,430 | 7,820 | 7,370 | 7,520 | 7,520 | +70 (+0.94%) | 40,200 |
24 Aug 2023 | JPY | 7,600 | 7,650 | 7,450 | 7,450 | 7,450 | -60 (-0.80%) | 32,200 |
23 Aug 2023 | JPY | 7,220 | 7,520 | 7,160 | 7,510 | 7,510 | +270 (+3.73%) | 40,000 |
22 Aug 2023 | JPY | 7,160 | 7,360 | 7,110 | 7,240 | 7,240 | +80 (+1.12%) | 45,100 |