Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2023 | JPY | 2,777 | 2,796 | 2,737 | 2,744 | 2,744 | -58 (-2.07%) | 42,800 |
3 Oct 2023 | JPY | 2,822 | 2,841 | 2,786 | 2,802 | 2,802 | -52 (-1.82%) | 36,700 |
2 Oct 2023 | JPY | 2,900 | 2,922 | 2,853 | 2,854 | 2,854 | -22 (-0.76%) | 30,900 |
29 Sep 2023 | JPY | 2,920 | 2,927 | 2,858 | 2,876 | 2,876 | -16 (-0.55%) | 25,400 |
28 Sep 2023 | JPY | 2,903 | 2,917 | 2,872 | 2,892 | 2,892 | -26 (-0.89%) | 24,900 |
27 Sep 2023 | JPY | 2,875 | 2,918 | 2,860 | 2,918 | 2,918 | +17 (+0.59%) | 27,800 |
26 Sep 2023 | JPY | 2,968 | 2,968 | 2,901 | 2,901 | 2,901 | -75 (-2.52%) | 21,600 |
25 Sep 2023 | JPY | 2,961 | 2,976 | 2,950 | 2,976 | 2,976 | +14 (+0.47%) | 15,500 |
22 Sep 2023 | JPY | 2,901 | 2,977 | 2,901 | 2,962 | 2,962 | +32 (+1.09%) | 21,500 |
21 Sep 2023 | JPY | 2,927 | 2,944 | 2,918 | 2,930 | 2,930 | +3 (+0.10%) | 18,400 |
20 Sep 2023 | JPY | 2,987 | 2,993 | 2,923 | 2,927 | 2,927 | -83 (-2.76%) | 24,200 |
19 Sep 2023 | JPY | 3,030 | 3,030 | 2,986 | 3,010 | 3,010 | 0.0 (0.0%) | 24,000 |
15 Sep 2023 | JPY | 3,020 | 3,030 | 2,990 | 3,010 | 3,010 | +13 (+0.43%) | 22,500 |
14 Sep 2023 | JPY | 3,015 | 3,015 | 2,952 | 2,997 | 2,997 | +28 (+0.94%) | 29,900 |
13 Sep 2023 | JPY | 2,902 | 3,010 | 2,900 | 2,969 | 2,969 | +45 (+1.54%) | 38,100 |
12 Sep 2023 | JPY | 2,972 | 2,980 | 2,900 | 2,924 | 2,924 | -33 (-1.12%) | 40,900 |
11 Sep 2023 | JPY | 3,060 | 3,060 | 2,947 | 2,957 | 2,957 | -113 (-3.68%) | 50,000 |
8 Sep 2023 | JPY | 3,145 | 3,185 | 3,055 | 3,070 | 3,070 | -70 (-2.23%) | 48,300 |
7 Sep 2023 | JPY | 3,065 | 3,145 | 3,065 | 3,140 | 3,140 | +30 (+0.96%) | 44,000 |
6 Sep 2023 | JPY | 3,055 | 3,160 | 3,050 | 3,110 | 3,110 | +55 (+1.80%) | 56,200 |
5 Sep 2023 | JPY | 3,035 | 3,055 | 3,005 | 3,055 | 3,055 | +30 (+0.99%) | 44,000 |
4 Sep 2023 | JPY | 3,030 | 3,035 | 2,993 | 3,025 | 3,025 | -5 (-0.17%) | 28,300 |
1 Sep 2023 | JPY | 2,974 | 3,050 | 2,960 | 3,030 | 3,030 | +65 (+2.19%) | 50,600 |
31 Aug 2023 | JPY | 2,948 | 3,035 | 2,929 | 2,965 | 2,965 | +39 (+1.33%) | 65,500 |
30 Aug 2023 | JPY | 2,966 | 2,966 | 2,918 | 2,926 | 2,926 | -15 (-0.51%) | 48,300 |
29 Aug 2023 | JPY | 2,886 | 2,945 | 2,869 | 2,941 | 2,941 | +78 (+2.72%) | 60,900 |
28 Aug 2023 | JPY | 2,840 | 2,868 | 2,815 | 2,863 | 2,863 | +33 (+1.17%) | 54,700 |
25 Aug 2023 | JPY | 2,761 | 2,830 | 2,753 | 2,830 | 2,830 | +56 (+2.02%) | 50,100 |
24 Aug 2023 | JPY | 2,701 | 2,806 | 2,701 | 2,774 | 2,774 | +77 (+2.86%) | 82,800 |
23 Aug 2023 | JPY | 2,700 | 2,724 | 2,684 | 2,697 | 2,697 | +5 (+0.19%) | 38,200 |