Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2023 | JPY | 2,180 | 2,186 | 2,140 | 2,151 | 2,151 | -42 (-1.92%) | 190,200 |
3 Oct 2023 | JPY | 2,263 | 2,266 | 2,190 | 2,193 | 2,193 | -84 (-3.69%) | 156,200 |
2 Oct 2023 | JPY | 2,314 | 2,323 | 2,274 | 2,277 | 2,277 | -18 (-0.78%) | 109,800 |
29 Sep 2023 | JPY | 2,328 | 2,331 | 2,277 | 2,295 | 2,295 | -20 (-0.86%) | 217,400 |
28 Sep 2023 | JPY | 2,330 | 2,341 | 2,302 | 2,315 | 2,315 | -35 (-1.49%) | 128,300 |
27 Sep 2023 | JPY | 2,305 | 2,350 | 2,294 | 2,350 | 2,350 | +24 (+1.03%) | 147,900 |
26 Sep 2023 | JPY | 2,354 | 2,355 | 2,326 | 2,326 | 2,326 | -43 (-1.82%) | 99,000 |
25 Sep 2023 | JPY | 2,398 | 2,409 | 2,366 | 2,369 | 2,369 | -6 (-0.25%) | 154,900 |
22 Sep 2023 | JPY | 2,365 | 2,396 | 2,343 | 2,375 | 2,375 | -24 (-1.00%) | 137,200 |
21 Sep 2023 | JPY | 2,376 | 2,409 | 2,376 | 2,399 | 2,399 | +25 (+1.05%) | 137,300 |
20 Sep 2023 | JPY | 2,385 | 2,397 | 2,368 | 2,374 | 2,374 | -29 (-1.21%) | 125,700 |
19 Sep 2023 | JPY | 2,373 | 2,403 | 2,357 | 2,403 | 2,403 | +32 (+1.35%) | 157,500 |
15 Sep 2023 | JPY | 2,373 | 2,388 | 2,360 | 2,371 | 2,371 | +14 (+0.59%) | 161,800 |
14 Sep 2023 | JPY | 2,322 | 2,359 | 2,322 | 2,357 | 2,357 | +50 (+2.17%) | 121,500 |
13 Sep 2023 | JPY | 2,306 | 2,324 | 2,293 | 2,307 | 2,307 | +2 (+0.09%) | 112,500 |
12 Sep 2023 | JPY | 2,287 | 2,340 | 2,287 | 2,305 | 2,305 | +38 (+1.68%) | 80,600 |
11 Sep 2023 | JPY | 2,293 | 2,303 | 2,260 | 2,267 | 2,267 | -21 (-0.92%) | 105,900 |
8 Sep 2023 | JPY | 2,308 | 2,333 | 2,285 | 2,288 | 2,288 | -41 (-1.76%) | 148,300 |
7 Sep 2023 | JPY | 2,311 | 2,349 | 2,306 | 2,329 | 2,329 | +8 (+0.34%) | 121,100 |
6 Sep 2023 | JPY | 2,325 | 2,330 | 2,306 | 2,321 | 2,321 | 0.0 (0.0%) | 106,300 |
5 Sep 2023 | JPY | 2,330 | 2,337 | 2,313 | 2,321 | 2,321 | -9 (-0.39%) | 134,000 |
4 Sep 2023 | JPY | 2,310 | 2,330 | 2,310 | 2,330 | 2,330 | +42 (+1.84%) | 131,300 |
1 Sep 2023 | JPY | 2,274 | 2,290 | 2,268 | 2,288 | 2,288 | +17 (+0.75%) | 111,700 |
31 Aug 2023 | JPY | 2,263 | 2,276 | 2,242 | 2,271 | 2,271 | +8 (+0.35%) | 131,100 |
30 Aug 2023 | JPY | 2,238 | 2,267 | 2,228 | 2,263 | 2,263 | +25 (+1.12%) | 113,400 |
29 Aug 2023 | JPY | 2,243 | 2,252 | 2,231 | 2,238 | 2,238 | +17 (+0.77%) | 101,400 |
28 Aug 2023 | JPY | 2,234 | 2,235 | 2,219 | 2,221 | 2,221 | +16 (+0.73%) | 94,300 |
25 Aug 2023 | JPY | 2,188 | 2,209 | 2,182 | 2,205 | 2,205 | -11 (-0.50%) | 146,000 |
24 Aug 2023 | JPY | 2,190 | 2,220 | 2,177 | 2,216 | 2,216 | +19 (+0.86%) | 109,500 |
23 Aug 2023 | JPY | 2,204 | 2,208 | 2,179 | 2,197 | 2,197 | -20 (-0.90%) | 195,900 |