Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2023 | JPY | 2,510 | 2,623 | 2,503 | 2,552 | 2,552 | -10 (-0.39%) | 107,800 |
3 Oct 2023 | JPY | 2,700 | 2,708 | 2,497 | 2,562 | 2,562 | -189 (-6.87%) | 250,600 |
2 Oct 2023 | JPY | 2,841 | 2,904 | 2,750 | 2,751 | 2,751 | -69 (-2.45%) | 107,100 |
29 Sep 2023 | JPY | 2,854 | 2,920 | 2,812 | 2,820 | 2,820 | +2 (+0.07%) | 56,900 |
28 Sep 2023 | JPY | 2,834 | 2,889 | 2,802 | 2,818 | 2,818 | +12 (+0.43%) | 61,700 |
27 Sep 2023 | JPY | 2,802 | 2,820 | 2,775 | 2,806 | 2,806 | -42 (-1.47%) | 30,700 |
26 Sep 2023 | JPY | 2,800 | 2,890 | 2,766 | 2,848 | 2,848 | +16 (+0.56%) | 55,700 |
25 Sep 2023 | JPY | 2,841 | 2,870 | 2,810 | 2,832 | 2,832 | -59 (-2.04%) | 29,500 |
22 Sep 2023 | JPY | 2,800 | 2,900 | 2,800 | 2,891 | 2,891 | +41 (+1.44%) | 32,800 |
21 Sep 2023 | JPY | 2,930 | 2,930 | 2,768 | 2,850 | 2,850 | -90 (-3.06%) | 96,600 |
20 Sep 2023 | JPY | 2,960 | 3,010 | 2,940 | 2,940 | 2,940 | -19 (-0.64%) | 108,700 |
19 Sep 2023 | JPY | 2,940 | 2,995 | 2,938 | 2,959 | 2,959 | +19 (+0.65%) | 82,000 |
15 Sep 2023 | JPY | 2,900 | 2,993 | 2,880 | 2,940 | 2,940 | +100 (+3.52%) | 196,800 |
14 Sep 2023 | JPY | 2,841 | 2,960 | 2,764 | 2,840 | 2,840 | +49 (+1.76%) | 155,700 |
13 Sep 2023 | JPY | 2,704 | 2,818 | 2,699 | 2,791 | 2,791 | +17 (+0.61%) | 243,400 |
12 Sep 2023 | JPY | 2,779 | 2,802 | 2,734 | 2,774 | 2,774 | -39 (-1.39%) | 187,400 |
11 Sep 2023 | JPY | 2,870 | 2,917 | 2,787 | 2,813 | 2,813 | -130 (-4.42%) | 108,200 |
8 Sep 2023 | JPY | 2,954 | 2,961 | 2,943 | 2,943 | 2,943 | -6 (-0.20%) | 416,000 |
7 Sep 2023 | JPY | 2,980 | 3,025 | 2,945 | 2,949 | 2,949 | -101 (-3.31%) | 517,500 |
6 Sep 2023 | JPY | 3,030 | 3,055 | 2,962 | 3,050 | 3,050 | -20 (-0.65%) | 61,900 |
5 Sep 2023 | JPY | 3,135 | 3,230 | 3,060 | 3,070 | 3,070 | -65 (-2.07%) | 64,400 |
4 Sep 2023 | JPY | 3,055 | 3,265 | 3,055 | 3,135 | 3,135 | +85 (+2.79%) | 86,700 |
1 Sep 2023 | JPY | 3,130 | 3,165 | 3,050 | 3,050 | 3,050 | -10 (-0.33%) | 59,500 |
31 Aug 2023 | JPY | 3,015 | 3,120 | 2,980 | 3,060 | 3,060 | +85 (+2.86%) | 109,600 |
30 Aug 2023 | JPY | 2,959 | 3,045 | 2,912 | 2,975 | 2,975 | -360 (-10.79%) | 222,300 |
29 Aug 2023 | JPY | 3,210 | 3,365 | 3,195 | 3,335 | 3,335 | +170 (+5.37%) | 59,500 |
28 Aug 2023 | JPY | 3,225 | 3,240 | 3,150 | 3,165 | 3,165 | -45 (-1.40%) | 27,900 |
25 Aug 2023 | JPY | 3,165 | 3,225 | 3,105 | 3,210 | 3,210 | +45 (+1.42%) | 31,800 |
24 Aug 2023 | JPY | 3,215 | 3,255 | 3,155 | 3,165 | 3,165 | -65 (-2.01%) | 29,400 |
23 Aug 2023 | JPY | 3,215 | 3,295 | 3,210 | 3,230 | 3,230 | +20 (+0.62%) | 23,400 |