Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2023 | JPY | 3,000 | 3,000 | 2,907 | 2,925 | 2,925 | -72 (-2.40%) | 5,900 |
11 Oct 2023 | JPY | 2,830 | 2,998 | 2,804 | 2,997 | 2,997 | +117 (+4.06%) | 9,700 |
10 Oct 2023 | JPY | 2,839 | 2,900 | 2,827 | 2,880 | 2,880 | +34 (+1.19%) | 3,300 |
6 Oct 2023 | JPY | 2,759 | 2,890 | 2,759 | 2,846 | 2,846 | +37 (+1.32%) | 8,100 |
5 Oct 2023 | JPY | 2,701 | 2,895 | 2,701 | 2,809 | 2,809 | +66 (+2.41%) | 11,600 |
4 Oct 2023 | JPY | 2,750 | 2,827 | 2,701 | 2,743 | 2,743 | -99 (-3.48%) | 18,800 |
3 Oct 2023 | JPY | 2,913 | 2,913 | 2,842 | 2,842 | 2,842 | -105 (-3.56%) | 7,300 |
2 Oct 2023 | JPY | 2,999 | 3,005 | 2,898 | 2,947 | 2,947 | -58 (-1.93%) | 6,700 |
29 Sep 2023 | JPY | 3,000 | 3,030 | 2,964 | 3,005 | 3,005 | +5 (+0.17%) | 2,300 |
28 Sep 2023 | JPY | 3,150 | 3,150 | 2,957 | 3,000 | 3,000 | -80 (-2.60%) | 8,600 |
27 Sep 2023 | JPY | 2,953 | 3,100 | 2,953 | 3,080 | 3,080 | +82 (+2.74%) | 9,500 |
26 Sep 2023 | JPY | 2,997 | 3,035 | 2,935 | 2,998 | 2,998 | +7 (+0.23%) | 7,200 |
25 Sep 2023 | JPY | 2,901 | 3,025 | 2,901 | 2,991 | 2,991 | +22 (+0.74%) | 8,100 |
22 Sep 2023 | JPY | 2,855 | 2,990 | 2,805 | 2,969 | 2,969 | +99 (+3.45%) | 12,600 |
21 Sep 2023 | JPY | 2,897 | 2,929 | 2,804 | 2,870 | 2,870 | -30 (-1.03%) | 19,200 |
20 Sep 2023 | JPY | 2,982 | 3,030 | 2,899 | 2,900 | 2,900 | -105 (-3.49%) | 22,500 |
19 Sep 2023 | JPY | 3,035 | 3,105 | 2,988 | 3,005 | 3,005 | -75 (-2.44%) | 10,300 |
15 Sep 2023 | JPY | 3,160 | 3,160 | 3,080 | 3,080 | 3,080 | -80 (-2.53%) | 10,700 |
14 Sep 2023 | JPY | 3,035 | 3,180 | 3,020 | 3,160 | 3,160 | +150 (+4.98%) | 17,800 |
13 Sep 2023 | JPY | 3,075 | 3,145 | 3,010 | 3,010 | 3,010 | -90 (-2.90%) | 13,900 |
12 Sep 2023 | JPY | 2,990 | 3,180 | 2,990 | 3,100 | 3,100 | +112 (+3.75%) | 28,500 |
11 Sep 2023 | JPY | 3,215 | 3,215 | 2,988 | 2,988 | 2,988 | -267 (-8.20%) | 52,900 |
8 Sep 2023 | JPY | 3,520 | 3,615 | 3,235 | 3,255 | 3,255 | -330 (-9.21%) | 159,300 |
7 Sep 2023 | JPY | 3,740 | 3,810 | 3,580 | 3,585 | 3,585 | -160 (-4.27%) | 69,900 |
6 Sep 2023 | JPY | 3,845 | 4,005 | 3,615 | 3,745 | 3,745 | 0.0 (0.0%) | 121,600 |
5 Sep 2023 | JPY | 3,405 | 3,840 | 3,220 | 3,745 | 3,745 | +350 (+10.31%) | 154,000 |
4 Sep 2023 | JPY | 3,495 | 3,510 | 3,370 | 3,395 | 3,395 | -65 (-1.88%) | 16,400 |
1 Sep 2023 | JPY | 3,425 | 3,480 | 3,365 | 3,460 | 3,460 | 0.0 (0.0%) | 14,300 |
31 Aug 2023 | JPY | 3,555 | 3,570 | 3,440 | 3,460 | 3,460 | -125 (-3.49%) | 13,000 |
30 Aug 2023 | JPY | 3,640 | 3,660 | 3,575 | 3,585 | 3,585 | -55 (-1.51%) | 19,700 |