Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2023 | JPY | 1,947 | 2,070 | 1,922 | 2,020 | 2,020 | +77 (+3.96%) | 1,300 |
4 Oct 2023 | JPY | 1,905 | 1,968 | 1,903 | 1,943 | 1,943 | +13 (+0.67%) | 1,600 |
3 Oct 2023 | JPY | 1,983 | 1,983 | 1,902 | 1,930 | 1,930 | -70 (-3.50%) | 2,200 |
2 Oct 2023 | JPY | 2,086 | 2,086 | 1,990 | 2,000 | 2,000 | -71 (-3.43%) | 3,800 |
29 Sep 2023 | JPY | 2,150 | 2,165 | 2,062 | 2,071 | 2,071 | -57 (-2.68%) | 3,600 |
28 Sep 2023 | JPY | 2,229 | 2,229 | 2,046 | 2,128 | 2,128 | -105 (-4.70%) | 5,100 |
27 Sep 2023 | JPY | 2,150 | 2,366 | 2,146 | 2,233 | 2,233 | -24 (-1.06%) | 18,300 |
26 Sep 2023 | JPY | 1,925 | 2,257 | 1,925 | 2,257 | 2,257 | +348 (+18.23%) | 31,800 |
25 Sep 2023 | JPY | 1,882 | 1,918 | 1,882 | 1,909 | 1,909 | +8 (+0.42%) | 1,600 |
22 Sep 2023 | JPY | 1,873 | 1,901 | 1,873 | 1,901 | 1,901 | -39 (-2.01%) | 600 |
21 Sep 2023 | JPY | 1,926 | 1,943 | 1,919 | 1,940 | 1,940 | +16 (+0.83%) | 1,100 |
20 Sep 2023 | JPY | 1,918 | 1,924 | 1,901 | 1,924 | 1,924 | +6 (+0.31%) | 1,800 |
19 Sep 2023 | JPY | 1,879 | 1,923 | 1,879 | 1,918 | 1,918 | +37 (+1.97%) | 1,900 |
15 Sep 2023 | JPY | 1,873 | 1,881 | 1,871 | 1,881 | 1,881 | -2 (-0.11%) | 1,400 |
14 Sep 2023 | JPY | 1,898 | 1,900 | 1,869 | 1,883 | 1,883 | +7 (+0.37%) | 1,600 |
13 Sep 2023 | JPY | 1,874 | 1,876 | 1,874 | 1,876 | 1,876 | +36 (+1.96%) | 400 |
12 Sep 2023 | JPY | 1,849 | 1,880 | 1,830 | 1,840 | 1,840 | -9 (-0.49%) | 2,400 |
11 Sep 2023 | JPY | 1,800 | 1,849 | 1,800 | 1,849 | 1,849 | +51 (+2.84%) | 1,900 |
8 Sep 2023 | JPY | 1,825 | 1,825 | 1,798 | 1,798 | 1,798 | -3 (-0.17%) | 1,600 |
7 Sep 2023 | JPY | 1,798 | 1,825 | 1,798 | 1,801 | 1,801 | +6 (+0.33%) | 1,900 |
6 Sep 2023 | JPY | 1,765 | 1,795 | 1,765 | 1,795 | 1,795 | +32 (+1.82%) | 1,100 |
5 Sep 2023 | JPY | 1,772 | 1,799 | 1,750 | 1,763 | 1,763 | -17 (-0.96%) | 3,700 |
4 Sep 2023 | JPY | 1,772 | 1,825 | 1,772 | 1,780 | 1,780 | -20 (-1.11%) | 3,600 |
1 Sep 2023 | JPY | 1,773 | 1,808 | 1,772 | 1,800 | 1,800 | +39 (+2.21%) | 2,800 |
31 Aug 2023 | JPY | 1,790 | 1,813 | 1,761 | 1,761 | 1,761 | -31 (-1.73%) | 2,800 |
30 Aug 2023 | JPY | 1,847 | 1,847 | 1,790 | 1,792 | 1,792 | -42 (-2.29%) | 4,100 |
29 Aug 2023 | JPY | 1,826 | 1,878 | 1,814 | 1,834 | 1,834 | -23 (-1.24%) | 3,800 |
28 Aug 2023 | JPY | 1,830 | 1,857 | 1,817 | 1,857 | 1,857 | -13 (-0.70%) | 1,100 |
25 Aug 2023 | JPY | 1,878 | 1,878 | 1,815 | 1,870 | 1,870 | +3 (+0.16%) | 2,400 |
24 Aug 2023 | JPY | 1,867 | 1,867 | 1,867 | 1,867 | 1,867 | 0.0 (0.0%) | 0 |