Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2023 | JPY | 1,925 | 1,940 | 1,882 | 1,896 | 1,896 | -66 (-3.36%) | 22,000 |
3 Oct 2023 | JPY | 2,039 | 2,039 | 1,950 | 1,962 | 1,962 | -77 (-3.78%) | 10,900 |
2 Oct 2023 | JPY | 2,128 | 2,188 | 2,031 | 2,039 | 2,039 | -64 (-3.04%) | 12,600 |
29 Sep 2023 | JPY | 2,090 | 2,130 | 2,070 | 2,103 | 2,103 | +43 (+2.09%) | 7,600 |
28 Sep 2023 | JPY | 2,021 | 2,090 | 2,021 | 2,060 | 2,060 | +17 (+0.83%) | 6,700 |
27 Sep 2023 | JPY | 1,966 | 2,043 | 1,966 | 2,043 | 2,043 | +91 (+4.66%) | 9,400 |
26 Sep 2023 | JPY | 1,959 | 1,978 | 1,952 | 1,952 | 1,952 | 0.0 (0.0%) | 1,800 |
25 Sep 2023 | JPY | 1,955 | 1,980 | 1,942 | 1,952 | 1,952 | -3 (-0.15%) | 6,400 |
22 Sep 2023 | JPY | 1,887 | 1,955 | 1,887 | 1,955 | 1,955 | +60 (+3.17%) | 6,000 |
21 Sep 2023 | JPY | 1,955 | 1,955 | 1,891 | 1,895 | 1,895 | -60 (-3.07%) | 15,300 |
20 Sep 2023 | JPY | 1,957 | 1,986 | 1,954 | 1,955 | 1,955 | -3 (-0.15%) | 6,600 |
19 Sep 2023 | JPY | 1,948 | 1,968 | 1,948 | 1,958 | 1,958 | +13 (+0.67%) | 6,100 |
15 Sep 2023 | JPY | 1,916 | 1,953 | 1,916 | 1,945 | 1,945 | +30 (+1.57%) | 4,900 |
14 Sep 2023 | JPY | 1,952 | 1,955 | 1,915 | 1,915 | 1,915 | -50 (-2.54%) | 11,400 |
13 Sep 2023 | JPY | 1,970 | 1,984 | 1,958 | 1,965 | 1,965 | -10 (-0.51%) | 4,500 |
12 Sep 2023 | JPY | 1,976 | 1,995 | 1,957 | 1,975 | 1,975 | 0.0 (0.0%) | 4,200 |
11 Sep 2023 | JPY | 1,992 | 2,002 | 1,966 | 1,975 | 1,975 | -15 (-0.75%) | 5,700 |
8 Sep 2023 | JPY | 1,974 | 2,013 | 1,972 | 1,990 | 1,990 | +7 (+0.35%) | 7,500 |
7 Sep 2023 | JPY | 1,999 | 2,009 | 1,973 | 1,983 | 1,983 | -16 (-0.80%) | 5,500 |
6 Sep 2023 | JPY | 1,996 | 2,027 | 1,966 | 1,999 | 1,999 | +33 (+1.68%) | 12,600 |
5 Sep 2023 | JPY | 1,945 | 2,015 | 1,945 | 1,966 | 1,966 | +21 (+1.08%) | 11,700 |
4 Sep 2023 | JPY | 2,008 | 2,010 | 1,940 | 1,945 | 1,945 | -54 (-2.70%) | 16,100 |
1 Sep 2023 | JPY | 1,950 | 2,010 | 1,932 | 1,999 | 1,999 | +34 (+1.73%) | 6,600 |
31 Aug 2023 | JPY | 1,931 | 1,980 | 1,931 | 1,965 | 1,965 | +36 (+1.87%) | 13,300 |
30 Aug 2023 | JPY | 1,947 | 1,965 | 1,929 | 1,929 | 1,929 | -16 (-0.82%) | 6,500 |
29 Aug 2023 | JPY | 1,911 | 1,975 | 1,900 | 1,945 | 1,945 | +34 (+1.78%) | 19,500 |
28 Aug 2023 | JPY | 1,897 | 1,917 | 1,880 | 1,911 | 1,911 | +21 (+1.11%) | 20,000 |
25 Aug 2023 | JPY | 1,930 | 1,950 | 1,890 | 1,890 | 1,890 | -63 (-3.23%) | 29,300 |
24 Aug 2023 | JPY | 1,985 | 2,011 | 1,930 | 1,953 | 1,953 | -10 (-0.51%) | 26,200 |
23 Aug 2023 | JPY | 1,980 | 1,992 | 1,944 | 1,963 | 1,963 | -17 (-0.86%) | 13,300 |