Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2023 | JPY | 2,008 | 2,049 | 1,989 | 2,007 | 2,007 | -60 (-2.90%) | 54,800 |
3 Oct 2023 | JPY | 2,102 | 2,113 | 2,064 | 2,067 | 2,067 | -47 (-2.22%) | 44,700 |
2 Oct 2023 | JPY | 2,136 | 2,169 | 2,105 | 2,114 | 2,114 | -36 (-1.67%) | 42,600 |
29 Sep 2023 | JPY | 2,155 | 2,164 | 2,121 | 2,150 | 2,150 | -5 (-0.23%) | 76,600 |
28 Sep 2023 | JPY | 2,133 | 2,169 | 2,124 | 2,155 | 2,155 | +22 (+1.03%) | 54,600 |
27 Sep 2023 | JPY | 2,078 | 2,133 | 2,065 | 2,133 | 2,133 | +44 (+2.11%) | 51,100 |
26 Sep 2023 | JPY | 2,090 | 2,105 | 2,064 | 2,089 | 2,089 | -3 (-0.14%) | 56,100 |
25 Sep 2023 | JPY | 1,980 | 2,093 | 1,980 | 2,092 | 2,092 | +129 (+6.57%) | 61,800 |
22 Sep 2023 | JPY | 1,919 | 1,978 | 1,908 | 1,963 | 1,963 | +36 (+1.87%) | 55,200 |
21 Sep 2023 | JPY | 1,940 | 1,955 | 1,922 | 1,927 | 1,927 | -4 (-0.21%) | 49,700 |
20 Sep 2023 | JPY | 1,925 | 1,957 | 1,925 | 1,931 | 1,931 | +5 (+0.26%) | 57,700 |
19 Sep 2023 | JPY | 1,932 | 1,932 | 1,898 | 1,926 | 1,926 | -11 (-0.57%) | 53,000 |
15 Sep 2023 | JPY | 1,984 | 1,984 | 1,925 | 1,937 | 1,937 | -47 (-2.37%) | 49,600 |
14 Sep 2023 | JPY | 1,990 | 2,015 | 1,982 | 1,984 | 1,984 | -6 (-0.30%) | 46,100 |
13 Sep 2023 | JPY | 2,005 | 2,021 | 1,984 | 1,990 | 1,990 | -15 (-0.75%) | 19,100 |
12 Sep 2023 | JPY | 2,008 | 2,058 | 1,999 | 2,005 | 2,005 | -2 (-0.10%) | 26,500 |
11 Sep 2023 | JPY | 2,050 | 2,061 | 1,995 | 2,007 | 2,007 | -55 (-2.67%) | 43,900 |
8 Sep 2023 | JPY | 2,143 | 2,146 | 2,051 | 2,062 | 2,062 | -59 (-2.78%) | 45,300 |
7 Sep 2023 | JPY | 2,100 | 2,141 | 2,100 | 2,121 | 2,121 | +14 (+0.66%) | 26,600 |
6 Sep 2023 | JPY | 2,109 | 2,130 | 2,082 | 2,107 | 2,107 | -13 (-0.61%) | 32,800 |
5 Sep 2023 | JPY | 2,133 | 2,140 | 2,109 | 2,120 | 2,120 | -13 (-0.61%) | 21,400 |
4 Sep 2023 | JPY | 2,146 | 2,158 | 2,125 | 2,133 | 2,133 | -20 (-0.93%) | 26,700 |
1 Sep 2023 | JPY | 2,108 | 2,160 | 2,108 | 2,153 | 2,153 | +33 (+1.56%) | 26,800 |
31 Aug 2023 | JPY | 2,120 | 2,154 | 2,115 | 2,120 | 2,120 | 0.0 (0.0%) | 23,500 |
30 Aug 2023 | JPY | 2,161 | 2,161 | 2,105 | 2,120 | 2,120 | -51 (-2.35%) | 51,100 |
29 Aug 2023 | JPY | 2,139 | 2,190 | 2,139 | 2,171 | 2,171 | +44 (+2.07%) | 36,800 |
28 Aug 2023 | JPY | 2,199 | 2,207 | 2,121 | 2,127 | 2,127 | -48 (-2.21%) | 38,500 |
25 Aug 2023 | JPY | 2,143 | 2,209 | 2,134 | 2,175 | 2,175 | +6 (+0.28%) | 61,000 |
24 Aug 2023 | JPY | 2,169 | 2,223 | 2,133 | 2,169 | 2,169 | +10 (+0.46%) | 81,600 |
23 Aug 2023 | JPY | 2,070 | 2,159 | 2,067 | 2,159 | 2,159 | +79 (+3.80%) | 59,600 |