Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2023 | JPY | 2,636 | 2,722 | 2,610 | 2,610 | 2,610 | -146 (-5.30%) | 155,500 |
3 Oct 2023 | JPY | 2,882 | 2,882 | 2,750 | 2,756 | 2,756 | -146 (-5.03%) | 93,500 |
2 Oct 2023 | JPY | 2,910 | 2,966 | 2,862 | 2,902 | 2,902 | +32 (+1.11%) | 98,000 |
29 Sep 2023 | JPY | 2,776 | 2,928 | 2,776 | 2,870 | 2,870 | +100 (+3.61%) | 106,000 |
28 Sep 2023 | JPY | 2,794 | 2,818 | 2,732 | 2,770 | 2,770 | -2 (-0.07%) | 44,000 |
27 Sep 2023 | JPY | 2,730 | 2,844 | 2,720 | 2,772 | 2,772 | +20 (+0.73%) | 42,500 |
26 Sep 2023 | JPY | 2,796 | 2,826 | 2,752 | 2,752 | 2,752 | -40 (-1.43%) | 26,000 |
25 Sep 2023 | JPY | 2,768 | 2,798 | 2,748 | 2,792 | 2,792 | +24 (+0.87%) | 45,000 |
22 Sep 2023 | JPY | 2,760 | 2,814 | 2,740 | 2,768 | 2,768 | +4 (+0.14%) | 45,500 |
21 Sep 2023 | JPY | 2,716 | 2,798 | 2,716 | 2,764 | 2,764 | +38 (+1.39%) | 44,000 |
20 Sep 2023 | JPY | 2,804 | 2,804 | 2,708 | 2,726 | 2,726 | -78 (-2.78%) | 86,500 |
19 Sep 2023 | JPY | 2,670 | 2,806 | 2,660 | 2,804 | 2,804 | +124 (+4.63%) | 187,000 |
15 Sep 2023 | JPY | 2,672 | 2,720 | 2,642 | 2,680 | 2,680 | +60 (+2.29%) | 57,000 |
14 Sep 2023 | JPY | 2,586 | 2,660 | 2,566 | 2,620 | 2,620 | +76 (+2.99%) | 56,000 |
13 Sep 2023 | JPY | 2,628 | 2,668 | 2,542 | 2,544 | 2,544 | -84 (-3.20%) | 84,000 |
12 Sep 2023 | JPY | 2,700 | 2,728 | 2,562 | 2,628 | 2,628 | -72 (-2.67%) | 131,500 |
11 Sep 2023 | JPY | 2,648 | 2,746 | 2,648 | 2,700 | 2,700 | +48 (+1.81%) | 91,500 |
8 Sep 2023 | JPY | 2,540 | 2,652 | 2,540 | 2,652 | 2,652 | +62 (+2.39%) | 42,500 |
7 Sep 2023 | JPY | 2,588 | 2,626 | 2,536 | 2,590 | 2,590 | -38 (-1.45%) | 66,000 |
6 Sep 2023 | JPY | 2,498 | 2,650 | 2,470 | 2,628 | 2,628 | +128 (+5.12%) | 130,500 |
5 Sep 2023 | JPY | 2,464 | 2,504 | 2,412 | 2,500 | 2,500 | 0.0 (0.0%) | 64,500 |
4 Sep 2023 | JPY | 2,368 | 2,500 | 2,342 | 2,500 | 2,500 | +158 (+6.75%) | 121,500 |
1 Sep 2023 | JPY | 2,310 | 2,342 | 2,296 | 2,342 | 2,342 | +32 (+1.39%) | 15,000 |
31 Aug 2023 | JPY | 2,320 | 2,336 | 2,282 | 2,310 | 2,310 | -24 (-1.03%) | 35,500 |
30 Aug 2023 | JPY | 2,350 | 2,350 | 2,316 | 2,334 | 2,334 | +8 (+0.34%) | 21,000 |
29 Aug 2023 | JPY | 2,324 | 2,344 | 2,320 | 2,326 | 2,326 | +2 (+0.09%) | 20,000 |
28 Aug 2023 | JPY | 2,272 | 2,344 | 2,272 | 2,324 | 2,324 | +54 (+2.38%) | 25,000 |
25 Aug 2023 | JPY | 2,296 | 2,318 | 2,248 | 2,270 | 2,270 | -54 (-2.32%) | 22,500 |
24 Aug 2023 | JPY | 2,220 | 2,328 | 2,218 | 2,324 | 2,324 | +120 (+5.44%) | 44,500 |
23 Aug 2023 | JPY | 2,240 | 2,240 | 2,154 | 2,204 | 2,204 | -32 (-1.43%) | 81,500 |