Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2023 | JPY | 2,724 | 2,737 | 2,637 | 2,654 | 2,654 | -121 (-4.36%) | 132,900 |
3 Oct 2023 | JPY | 2,880 | 2,880 | 2,774 | 2,775 | 2,775 | -129 (-4.44%) | 58,400 |
2 Oct 2023 | JPY | 2,946 | 2,984 | 2,903 | 2,904 | 2,904 | -42 (-1.43%) | 40,400 |
29 Sep 2023 | JPY | 3,015 | 3,015 | 2,934 | 2,946 | 2,946 | -41 (-1.37%) | 95,300 |
28 Sep 2023 | JPY | 2,994 | 3,050 | 2,972 | 2,987 | 2,987 | -63 (-2.07%) | 55,100 |
27 Sep 2023 | JPY | 3,050 | 3,055 | 3,005 | 3,050 | 3,050 | -5 (-0.16%) | 62,700 |
26 Sep 2023 | JPY | 3,055 | 3,080 | 3,025 | 3,055 | 3,055 | -45 (-1.45%) | 78,600 |
25 Sep 2023 | JPY | 3,005 | 3,105 | 2,983 | 3,100 | 3,100 | +95 (+3.16%) | 157,300 |
22 Sep 2023 | JPY | 2,990 | 3,010 | 2,951 | 3,005 | 3,005 | -20 (-0.66%) | 57,700 |
21 Sep 2023 | JPY | 3,020 | 3,075 | 3,015 | 3,025 | 3,025 | +5 (+0.17%) | 55,200 |
20 Sep 2023 | JPY | 3,065 | 3,090 | 3,005 | 3,020 | 3,020 | -65 (-2.11%) | 57,200 |
19 Sep 2023 | JPY | 2,980 | 3,085 | 2,979 | 3,085 | 3,085 | +98 (+3.28%) | 93,300 |
15 Sep 2023 | JPY | 2,955 | 2,997 | 2,937 | 2,987 | 2,987 | +52 (+1.77%) | 80,900 |
14 Sep 2023 | JPY | 2,879 | 2,940 | 2,879 | 2,935 | 2,935 | +56 (+1.95%) | 58,500 |
13 Sep 2023 | JPY | 2,841 | 2,891 | 2,841 | 2,879 | 2,879 | +14 (+0.49%) | 34,200 |
12 Sep 2023 | JPY | 2,888 | 2,889 | 2,838 | 2,865 | 2,865 | +7 (+0.24%) | 42,900 |
11 Sep 2023 | JPY | 2,848 | 2,878 | 2,832 | 2,858 | 2,858 | +10 (+0.35%) | 63,100 |
8 Sep 2023 | JPY | 2,890 | 2,916 | 2,848 | 2,848 | 2,848 | -71 (-2.43%) | 77,300 |
7 Sep 2023 | JPY | 2,931 | 2,987 | 2,919 | 2,919 | 2,919 | -51 (-1.72%) | 62,600 |
6 Sep 2023 | JPY | 2,940 | 2,999 | 2,940 | 2,970 | 2,970 | +44 (+1.50%) | 116,000 |
5 Sep 2023 | JPY | 2,943 | 2,946 | 2,871 | 2,926 | 2,926 | +1 (+0.03%) | 96,100 |
4 Sep 2023 | JPY | 2,825 | 2,925 | 2,824 | 2,925 | 2,925 | +102 (+3.61%) | 102,100 |
1 Sep 2023 | JPY | 2,757 | 2,840 | 2,757 | 2,823 | 2,823 | +37 (+1.33%) | 94,500 |
31 Aug 2023 | JPY | 2,768 | 2,795 | 2,756 | 2,786 | 2,786 | +26 (+0.94%) | 81,400 |
30 Aug 2023 | JPY | 2,768 | 2,811 | 2,750 | 2,760 | 2,760 | +12 (+0.44%) | 109,300 |
29 Aug 2023 | JPY | 2,772 | 2,775 | 2,734 | 2,748 | 2,748 | -17 (-0.61%) | 65,500 |
28 Aug 2023 | JPY | 2,717 | 2,772 | 2,703 | 2,765 | 2,765 | +93 (+3.48%) | 137,800 |
25 Aug 2023 | JPY | 2,653 | 2,683 | 2,651 | 2,672 | 2,672 | -12 (-0.45%) | 92,300 |
24 Aug 2023 | JPY | 2,698 | 2,719 | 2,684 | 2,684 | 2,684 | -27 (-1.00%) | 73,300 |
23 Aug 2023 | JPY | 2,645 | 2,711 | 2,630 | 2,711 | 2,711 | +72 (+2.73%) | 80,100 |