Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2023 | JPY | 2,853 | 2,874 | 2,781 | 2,790 | 2,790 | -47 (-1.66%) | 74,200 |
2 Oct 2023 | JPY | 2,962 | 2,982 | 2,836 | 2,837 | 2,837 | -143 (-4.80%) | 50,900 |
29 Sep 2023 | JPY | 2,999 | 3,000 | 2,958 | 2,980 | 2,980 | +8 (+0.27%) | 14,700 |
28 Sep 2023 | JPY | 3,000 | 3,035 | 2,958 | 2,972 | 2,972 | -48 (-1.59%) | 29,000 |
27 Sep 2023 | JPY | 2,989 | 3,030 | 2,974 | 3,020 | 3,020 | +10 (+0.33%) | 27,800 |
26 Sep 2023 | JPY | 3,055 | 3,055 | 3,000 | 3,010 | 3,010 | -40 (-1.31%) | 22,100 |
25 Sep 2023 | JPY | 2,988 | 3,050 | 2,976 | 3,050 | 3,050 | +93 (+3.15%) | 35,000 |
22 Sep 2023 | JPY | 2,956 | 2,988 | 2,952 | 2,957 | 2,957 | +2 (+0.07%) | 39,600 |
21 Sep 2023 | JPY | 3,000 | 3,025 | 2,926 | 2,955 | 2,955 | -55 (-1.83%) | 69,700 |
20 Sep 2023 | JPY | 3,045 | 3,080 | 3,005 | 3,010 | 3,010 | -35 (-1.15%) | 41,600 |
19 Sep 2023 | JPY | 3,075 | 3,085 | 3,030 | 3,045 | 3,045 | -20 (-0.65%) | 31,500 |
15 Sep 2023 | JPY | 2,985 | 3,080 | 2,980 | 3,065 | 3,065 | +40 (+1.32%) | 47,700 |
14 Sep 2023 | JPY | 3,050 | 3,085 | 3,010 | 3,025 | 3,025 | -25 (-0.82%) | 27,800 |
13 Sep 2023 | JPY | 3,075 | 3,085 | 3,040 | 3,050 | 3,050 | -25 (-0.81%) | 27,200 |
12 Sep 2023 | JPY | 3,080 | 3,125 | 3,045 | 3,075 | 3,075 | -5 (-0.16%) | 32,200 |
11 Sep 2023 | JPY | 3,105 | 3,160 | 3,050 | 3,080 | 3,080 | +10 (+0.33%) | 33,300 |
8 Sep 2023 | JPY | 3,110 | 3,130 | 3,060 | 3,070 | 3,070 | -45 (-1.44%) | 39,100 |
7 Sep 2023 | JPY | 3,155 | 3,170 | 3,100 | 3,115 | 3,115 | -70 (-2.20%) | 40,600 |
6 Sep 2023 | JPY | 3,150 | 3,200 | 3,150 | 3,185 | 3,185 | +45 (+1.43%) | 36,500 |
5 Sep 2023 | JPY | 3,080 | 3,140 | 3,080 | 3,140 | 3,140 | +45 (+1.45%) | 38,300 |
4 Sep 2023 | JPY | 3,115 | 3,130 | 3,080 | 3,095 | 3,095 | 0.0 (0.0%) | 28,100 |
1 Sep 2023 | JPY | 3,090 | 3,120 | 3,075 | 3,095 | 3,095 | +10 (+0.32%) | 29,900 |
31 Aug 2023 | JPY | 3,035 | 3,100 | 3,015 | 3,085 | 3,085 | +50 (+1.65%) | 41,500 |
30 Aug 2023 | JPY | 3,100 | 3,135 | 3,030 | 3,035 | 3,035 | -40 (-1.30%) | 77,100 |
29 Aug 2023 | JPY | 3,020 | 3,075 | 3,010 | 3,075 | 3,075 | +55 (+1.82%) | 51,500 |
28 Aug 2023 | JPY | 2,980 | 3,035 | 2,962 | 3,020 | 3,020 | +66 (+2.23%) | 50,500 |
25 Aug 2023 | JPY | 2,881 | 2,974 | 2,859 | 2,954 | 2,954 | +28 (+0.96%) | 34,700 |
24 Aug 2023 | JPY | 2,901 | 2,939 | 2,884 | 2,926 | 2,926 | +46 (+1.60%) | 30,500 |
23 Aug 2023 | JPY | 2,819 | 2,880 | 2,819 | 2,880 | 2,880 | +73 (+2.60%) | 25,500 |
22 Aug 2023 | JPY | 2,763 | 2,822 | 2,763 | 2,807 | 2,807 | +49 (+1.78%) | 22,100 |