Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2023 | JPY | 1,813 | 1,839 | 1,802 | 1,820 | 1,820 | -3 (-0.16%) | 139,500 |
3 Oct 2023 | JPY | 1,817 | 1,839 | 1,791 | 1,823 | 1,823 | -27 (-1.46%) | 196,500 |
2 Oct 2023 | JPY | 1,902 | 1,911 | 1,850 | 1,850 | 1,850 | -32 (-1.70%) | 124,100 |
29 Sep 2023 | JPY | 1,903 | 1,915 | 1,877 | 1,882 | 1,882 | -22 (-1.16%) | 102,500 |
28 Sep 2023 | JPY | 1,961 | 1,961 | 1,892 | 1,904 | 1,904 | -42 (-2.16%) | 159,900 |
27 Sep 2023 | JPY | 1,899 | 1,946 | 1,895 | 1,946 | 1,946 | +43 (+2.26%) | 120,400 |
26 Sep 2023 | JPY | 1,916 | 1,925 | 1,903 | 1,903 | 1,903 | -7 (-0.37%) | 68,600 |
25 Sep 2023 | JPY | 1,920 | 1,929 | 1,902 | 1,910 | 1,910 | -10 (-0.52%) | 126,600 |
22 Sep 2023 | JPY | 1,898 | 1,924 | 1,878 | 1,920 | 1,920 | -8 (-0.41%) | 121,600 |
21 Sep 2023 | JPY | 1,959 | 1,969 | 1,927 | 1,928 | 1,928 | -33 (-1.68%) | 78,400 |
20 Sep 2023 | JPY | 1,968 | 1,981 | 1,958 | 1,961 | 1,961 | -20 (-1.01%) | 86,400 |
19 Sep 2023 | JPY | 2,020 | 2,025 | 1,970 | 1,981 | 1,981 | -47 (-2.32%) | 77,600 |
15 Sep 2023 | JPY | 2,067 | 2,067 | 1,996 | 2,028 | 2,028 | -29 (-1.41%) | 168,600 |
14 Sep 2023 | JPY | 2,045 | 2,058 | 2,012 | 2,057 | 2,057 | +12 (+0.59%) | 161,200 |
13 Sep 2023 | JPY | 2,005 | 2,052 | 2,005 | 2,045 | 2,045 | +42 (+2.10%) | 122,400 |
12 Sep 2023 | JPY | 2,010 | 2,017 | 1,976 | 2,003 | 2,003 | -20 (-0.99%) | 150,000 |
11 Sep 2023 | JPY | 2,050 | 2,064 | 1,997 | 2,023 | 2,023 | -24 (-1.17%) | 68,700 |
8 Sep 2023 | JPY | 2,021 | 2,067 | 2,018 | 2,047 | 2,047 | -24 (-1.16%) | 98,600 |
7 Sep 2023 | JPY | 2,100 | 2,109 | 2,050 | 2,071 | 2,071 | -49 (-2.31%) | 77,000 |
6 Sep 2023 | JPY | 2,161 | 2,162 | 2,120 | 2,120 | 2,120 | -35 (-1.62%) | 39,800 |
5 Sep 2023 | JPY | 2,157 | 2,160 | 2,137 | 2,155 | 2,155 | +12 (+0.56%) | 37,300 |
4 Sep 2023 | JPY | 2,120 | 2,160 | 2,120 | 2,143 | 2,143 | +23 (+1.08%) | 54,500 |
1 Sep 2023 | JPY | 2,075 | 2,122 | 2,075 | 2,120 | 2,120 | +41 (+1.97%) | 85,300 |
31 Aug 2023 | JPY | 2,090 | 2,093 | 2,067 | 2,079 | 2,079 | -11 (-0.53%) | 72,600 |
30 Aug 2023 | JPY | 2,098 | 2,123 | 2,080 | 2,090 | 2,090 | +15 (+0.72%) | 81,400 |
29 Aug 2023 | JPY | 2,030 | 2,079 | 2,030 | 2,075 | 2,075 | +37 (+1.82%) | 83,100 |
28 Aug 2023 | JPY | 2,058 | 2,058 | 2,027 | 2,038 | 2,038 | -10 (-0.49%) | 63,600 |
25 Aug 2023 | JPY | 2,012 | 2,067 | 2,012 | 2,048 | 2,048 | +5 (+0.24%) | 45,300 |
24 Aug 2023 | JPY | 2,046 | 2,053 | 2,009 | 2,043 | 2,043 | -21 (-1.02%) | 105,800 |
23 Aug 2023 | JPY | 2,016 | 2,064 | 2,000 | 2,064 | 2,064 | +40 (+1.98%) | 92,800 |