Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2023 | JPY | 3,080 | 3,085 | 3,015 | 3,050 | 3,050 | -50 (-1.61%) | 4,900 |
2 Oct 2023 | JPY | 3,200 | 3,210 | 3,100 | 3,100 | 3,100 | -100 (-3.13%) | 8,600 |
29 Sep 2023 | JPY | 3,145 | 3,205 | 3,145 | 3,200 | 3,200 | +25 (+0.79%) | 6,500 |
28 Sep 2023 | JPY | 3,140 | 3,225 | 3,100 | 3,175 | 3,175 | +10 (+0.32%) | 8,500 |
27 Sep 2023 | JPY | 3,210 | 3,225 | 3,155 | 3,165 | 3,165 | -75 (-2.31%) | 5,900 |
26 Sep 2023 | JPY | 3,235 | 3,240 | 3,220 | 3,240 | 3,240 | -5 (-0.15%) | 1,300 |
25 Sep 2023 | JPY | 3,285 | 3,285 | 3,205 | 3,245 | 3,245 | 0.0 (0.0%) | 4,300 |
22 Sep 2023 | JPY | 3,225 | 3,245 | 3,205 | 3,245 | 3,245 | +5 (+0.15%) | 3,200 |
21 Sep 2023 | JPY | 3,220 | 3,240 | 3,205 | 3,240 | 3,240 | +45 (+1.41%) | 4,800 |
20 Sep 2023 | JPY | 3,225 | 3,240 | 3,165 | 3,195 | 3,195 | -30 (-0.93%) | 4,600 |
19 Sep 2023 | JPY | 3,280 | 3,295 | 3,120 | 3,225 | 3,225 | -70 (-2.12%) | 9,100 |
15 Sep 2023 | JPY | 3,305 | 3,365 | 3,275 | 3,295 | 3,295 | +30 (+0.92%) | 14,900 |
14 Sep 2023 | JPY | 3,270 | 3,315 | 3,255 | 3,265 | 3,265 | -5 (-0.15%) | 11,500 |
13 Sep 2023 | JPY | 3,240 | 3,295 | 3,220 | 3,270 | 3,270 | 0.0 (0.0%) | 6,600 |
12 Sep 2023 | JPY | 3,235 | 3,320 | 3,235 | 3,270 | 3,270 | +35 (+1.08%) | 8,200 |
11 Sep 2023 | JPY | 3,285 | 3,285 | 3,205 | 3,235 | 3,235 | -40 (-1.22%) | 8,600 |
8 Sep 2023 | JPY | 3,240 | 3,325 | 3,230 | 3,275 | 3,275 | +40 (+1.24%) | 17,600 |
7 Sep 2023 | JPY | 3,155 | 3,235 | 3,135 | 3,235 | 3,235 | +70 (+2.21%) | 13,300 |
6 Sep 2023 | JPY | 3,200 | 3,220 | 3,095 | 3,165 | 3,165 | -30 (-0.94%) | 10,400 |
5 Sep 2023 | JPY | 3,025 | 3,200 | 3,020 | 3,195 | 3,195 | +170 (+5.62%) | 23,000 |
4 Sep 2023 | JPY | 2,989 | 3,025 | 2,966 | 3,025 | 3,025 | +71 (+2.40%) | 7,800 |
1 Sep 2023 | JPY | 2,924 | 2,993 | 2,924 | 2,954 | 2,954 | +29 (+0.99%) | 8,300 |
31 Aug 2023 | JPY | 2,880 | 2,925 | 2,880 | 2,925 | 2,925 | +49 (+1.70%) | 3,200 |
30 Aug 2023 | JPY | 2,914 | 2,930 | 2,852 | 2,876 | 2,876 | -51 (-1.74%) | 14,500 |
29 Aug 2023 | JPY | 2,904 | 2,933 | 2,902 | 2,927 | 2,927 | +2 (+0.07%) | 1,200 |
28 Aug 2023 | JPY | 2,942 | 2,955 | 2,925 | 2,925 | 2,925 | +2 (+0.07%) | 15,000 |
25 Aug 2023 | JPY | 2,899 | 2,944 | 2,899 | 2,923 | 2,923 | +24 (+0.83%) | 5,500 |
24 Aug 2023 | JPY | 2,875 | 2,935 | 2,875 | 2,899 | 2,899 | -26 (-0.89%) | 1,000 |
23 Aug 2023 | JPY | 2,942 | 2,944 | 2,900 | 2,925 | 2,925 | 0.0 (0.0%) | 2,000 |
22 Aug 2023 | JPY | 2,931 | 2,934 | 2,924 | 2,925 | 2,925 | -14 (-0.48%) | 1,500 |