Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2023 | JPY | 1,960 | 1,972 | 1,905 | 1,945 | 1,945 | 0.0 (0.0%) | 13,600 |
11 Oct 2023 | JPY | 1,979 | 1,980 | 1,925 | 1,945 | 1,945 | -35 (-1.77%) | 15,900 |
10 Oct 2023 | JPY | 2,018 | 2,034 | 1,971 | 1,980 | 1,980 | +33 (+1.69%) | 32,300 |
6 Oct 2023 | JPY | 1,955 | 1,967 | 1,915 | 1,947 | 1,947 | -8 (-0.41%) | 36,000 |
5 Oct 2023 | JPY | 1,879 | 1,980 | 1,879 | 1,955 | 1,955 | +58 (+3.06%) | 41,900 |
4 Oct 2023 | JPY | 1,810 | 1,921 | 1,810 | 1,897 | 1,897 | +30 (+1.61%) | 56,400 |
3 Oct 2023 | JPY | 1,962 | 1,962 | 1,802 | 1,867 | 1,867 | -127 (-6.37%) | 143,600 |
2 Oct 2023 | JPY | 2,191 | 2,191 | 1,986 | 1,994 | 1,994 | -192 (-8.78%) | 108,000 |
29 Sep 2023 | JPY | 2,182 | 2,232 | 2,165 | 2,186 | 2,186 | +25 (+1.16%) | 40,700 |
28 Sep 2023 | JPY | 2,108 | 2,184 | 2,107 | 2,161 | 2,161 | +38 (+1.79%) | 35,500 |
27 Sep 2023 | JPY | 2,093 | 2,155 | 2,092 | 2,123 | 2,123 | +11 (+0.52%) | 20,900 |
26 Sep 2023 | JPY | 2,255 | 2,255 | 2,085 | 2,112 | 2,112 | -93 (-4.22%) | 59,900 |
25 Sep 2023 | JPY | 2,116 | 2,205 | 2,113 | 2,205 | 2,205 | +88 (+4.16%) | 67,600 |
22 Sep 2023 | JPY | 2,078 | 2,144 | 2,065 | 2,117 | 2,117 | -11 (-0.52%) | 41,000 |
21 Sep 2023 | JPY | 2,130 | 2,130 | 2,061 | 2,128 | 2,128 | -5 (-0.23%) | 47,400 |
20 Sep 2023 | JPY | 2,170 | 2,170 | 2,071 | 2,133 | 2,133 | -42 (-1.93%) | 73,100 |
19 Sep 2023 | JPY | 2,250 | 2,250 | 2,170 | 2,175 | 2,175 | -33 (-1.49%) | 62,500 |
15 Sep 2023 | JPY | 2,235 | 2,242 | 2,173 | 2,208 | 2,208 | -34 (-1.52%) | 63,800 |
14 Sep 2023 | JPY | 2,383 | 2,383 | 2,218 | 2,242 | 2,242 | -120 (-5.08%) | 99,200 |
13 Sep 2023 | JPY | 2,340 | 2,382 | 2,306 | 2,362 | 2,362 | +29 (+1.24%) | 42,400 |
12 Sep 2023 | JPY | 2,314 | 2,375 | 2,314 | 2,333 | 2,333 | +11 (+0.47%) | 20,700 |
11 Sep 2023 | JPY | 2,375 | 2,420 | 2,313 | 2,322 | 2,322 | -46 (-1.94%) | 35,500 |
8 Sep 2023 | JPY | 2,355 | 2,400 | 2,355 | 2,368 | 2,368 | -22 (-0.92%) | 20,500 |
7 Sep 2023 | JPY | 2,435 | 2,435 | 2,360 | 2,390 | 2,390 | -20 (-0.83%) | 40,200 |
6 Sep 2023 | JPY | 2,470 | 2,480 | 2,405 | 2,410 | 2,410 | -59 (-2.39%) | 48,100 |
5 Sep 2023 | JPY | 2,495 | 2,505 | 2,460 | 2,469 | 2,469 | -26 (-1.04%) | 24,900 |
4 Sep 2023 | JPY | 2,489 | 2,525 | 2,435 | 2,495 | 2,495 | +6 (+0.24%) | 31,700 |
1 Sep 2023 | JPY | 2,570 | 2,570 | 2,455 | 2,489 | 2,489 | -84 (-3.26%) | 58,500 |
31 Aug 2023 | JPY | 2,559 | 2,575 | 2,521 | 2,573 | 2,573 | -3 (-0.12%) | 28,700 |
30 Aug 2023 | JPY | 2,650 | 2,663 | 2,548 | 2,576 | 2,576 | -83 (-3.12%) | 61,300 |