Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2023 | JPY | 1,900 | 1,965 | 1,863 | 1,922 | 1,922 | +22 (+1.16%) | 9,100 |
10 Oct 2023 | JPY | 1,906 | 1,914 | 1,828 | 1,900 | 1,900 | +26 (+1.39%) | 3,700 |
6 Oct 2023 | JPY | 1,845 | 1,909 | 1,805 | 1,874 | 1,874 | +25 (+1.35%) | 4,300 |
5 Oct 2023 | JPY | 1,826 | 1,849 | 1,791 | 1,849 | 1,849 | +63 (+3.53%) | 6,300 |
4 Oct 2023 | JPY | 1,765 | 1,845 | 1,765 | 1,786 | 1,786 | -77 (-4.13%) | 19,400 |
3 Oct 2023 | JPY | 1,911 | 1,930 | 1,863 | 1,863 | 1,863 | -60 (-3.12%) | 13,800 |
2 Oct 2023 | JPY | 1,988 | 1,988 | 1,923 | 1,923 | 1,923 | -43 (-2.19%) | 6,200 |
29 Sep 2023 | JPY | 2,059 | 2,059 | 1,947 | 1,966 | 1,966 | -17 (-0.86%) | 10,400 |
28 Sep 2023 | JPY | 1,921 | 1,983 | 1,915 | 1,983 | 1,983 | +58 (+3.01%) | 5,500 |
27 Sep 2023 | JPY | 1,920 | 1,970 | 1,906 | 1,925 | 1,925 | -20 (-1.03%) | 8,900 |
26 Sep 2023 | JPY | 1,964 | 1,976 | 1,945 | 1,945 | 1,945 | -27 (-1.37%) | 5,900 |
25 Sep 2023 | JPY | 1,975 | 1,995 | 1,952 | 1,972 | 1,972 | 0.0 (0.0%) | 4,700 |
22 Sep 2023 | JPY | 1,941 | 2,024 | 1,926 | 1,972 | 1,972 | -8 (-0.40%) | 18,900 |
21 Sep 2023 | JPY | 1,913 | 1,994 | 1,913 | 1,980 | 1,980 | +68 (+3.56%) | 15,300 |
20 Sep 2023 | JPY | 1,921 | 1,950 | 1,906 | 1,912 | 1,912 | -35 (-1.80%) | 10,100 |
19 Sep 2023 | JPY | 1,967 | 1,970 | 1,935 | 1,947 | 1,947 | -39 (-1.96%) | 9,400 |
15 Sep 2023 | JPY | 2,030 | 2,030 | 1,975 | 1,986 | 1,986 | -19 (-0.95%) | 16,500 |
14 Sep 2023 | JPY | 1,929 | 2,006 | 1,901 | 2,005 | 2,005 | +47 (+2.40%) | 16,500 |
13 Sep 2023 | JPY | 1,901 | 1,963 | 1,868 | 1,958 | 1,958 | +40 (+2.09%) | 17,000 |
12 Sep 2023 | JPY | 1,871 | 1,953 | 1,871 | 1,918 | 1,918 | +33 (+1.75%) | 12,700 |
11 Sep 2023 | JPY | 2,006 | 2,035 | 1,876 | 1,885 | 1,885 | -154 (-7.55%) | 83,000 |
8 Sep 2023 | JPY | 2,060 | 2,110 | 2,025 | 2,039 | 2,039 | -44 (-2.11%) | 18,400 |
7 Sep 2023 | JPY | 2,140 | 2,184 | 2,061 | 2,083 | 2,083 | -77 (-3.56%) | 30,800 |
6 Sep 2023 | JPY | 2,050 | 2,177 | 2,050 | 2,160 | 2,160 | +110 (+5.37%) | 80,800 |
5 Sep 2023 | JPY | 2,011 | 2,060 | 1,979 | 2,050 | 2,050 | +39 (+1.94%) | 31,000 |
4 Sep 2023 | JPY | 2,071 | 2,138 | 2,001 | 2,011 | 2,011 | -60 (-2.90%) | 44,900 |
1 Sep 2023 | JPY | 2,075 | 2,100 | 2,040 | 2,071 | 2,071 | -21 (-1.00%) | 45,100 |
31 Aug 2023 | JPY | 1,998 | 2,160 | 1,998 | 2,092 | 2,092 | +94 (+4.70%) | 103,700 |
30 Aug 2023 | JPY | 2,100 | 2,100 | 1,968 | 1,998 | 1,998 | -10 (-0.50%) | 104,600 |
29 Aug 2023 | JPY | 1,871 | 2,028 | 1,871 | 2,008 | 2,008 | +177 (+9.67%) | 171,200 |