Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2023 | JPY | 1,900 | 1,923 | 1,844 | 1,884 | 1,884 | -27 (-1.41%) | 50,400 |
2 Oct 2023 | JPY | 1,878 | 1,944 | 1,878 | 1,911 | 1,911 | +39 (+2.08%) | 24,500 |
29 Sep 2023 | JPY | 1,916 | 1,930 | 1,860 | 1,872 | 1,872 | -24 (-1.27%) | 20,000 |
28 Sep 2023 | JPY | 1,964 | 2,001 | 1,882 | 1,896 | 1,896 | -58 (-2.97%) | 43,300 |
27 Sep 2023 | JPY | 2,020 | 2,020 | 1,935 | 1,954 | 1,954 | -87 (-4.26%) | 23,200 |
26 Sep 2023 | JPY | 1,997 | 2,046 | 1,945 | 2,041 | 2,041 | +75 (+3.81%) | 56,600 |
25 Sep 2023 | JPY | 2,054 | 2,055 | 1,957 | 1,966 | 1,966 | +18 (+0.92%) | 49,400 |
22 Sep 2023 | JPY | 1,820 | 1,977 | 1,820 | 1,948 | 1,948 | +123 (+6.74%) | 68,100 |
21 Sep 2023 | JPY | 1,938 | 1,938 | 1,795 | 1,825 | 1,825 | -87 (-4.55%) | 35,000 |
20 Sep 2023 | JPY | 1,901 | 1,915 | 1,825 | 1,912 | 1,912 | -25 (-1.29%) | 67,600 |
19 Sep 2023 | JPY | 1,800 | 1,937 | 1,800 | 1,937 | 1,937 | +127 (+7.02%) | 98,900 |
15 Sep 2023 | JPY | 1,782 | 1,868 | 1,778 | 1,810 | 1,810 | +10 (+0.56%) | 62,200 |
14 Sep 2023 | JPY | 1,844 | 1,844 | 1,780 | 1,800 | 1,800 | -44 (-2.39%) | 54,600 |
13 Sep 2023 | JPY | 1,880 | 1,897 | 1,801 | 1,844 | 1,844 | -28 (-1.50%) | 45,200 |
12 Sep 2023 | JPY | 2,020 | 2,076 | 1,845 | 1,872 | 1,872 | -165 (-8.10%) | 147,800 |
11 Sep 2023 | JPY | 2,240 | 2,252 | 2,025 | 2,037 | 2,037 | -203 (-9.06%) | 85,200 |
8 Sep 2023 | JPY | 2,203 | 2,308 | 2,200 | 2,240 | 2,240 | -9 (-0.40%) | 23,700 |
7 Sep 2023 | JPY | 2,351 | 2,351 | 2,213 | 2,249 | 2,249 | -103 (-4.38%) | 77,100 |
6 Sep 2023 | JPY | 2,420 | 2,420 | 2,333 | 2,352 | 2,352 | -68 (-2.81%) | 67,500 |
5 Sep 2023 | JPY | 2,305 | 2,430 | 2,283 | 2,420 | 2,420 | +115 (+4.99%) | 231,100 |
4 Sep 2023 | JPY | 2,140 | 2,325 | 2,123 | 2,305 | 2,305 | +205 (+9.76%) | 149,600 |
1 Sep 2023 | JPY | 2,238 | 2,296 | 2,063 | 2,100 | 2,100 | -126 (-5.66%) | 110,400 |
31 Aug 2023 | JPY | 2,185 | 2,260 | 2,101 | 2,226 | 2,226 | -9 (-0.40%) | 82,400 |
30 Aug 2023 | JPY | 2,362 | 2,362 | 2,231 | 2,235 | 2,235 | -136 (-5.74%) | 143,100 |
29 Aug 2023 | JPY | 2,429 | 2,500 | 2,276 | 2,371 | 2,371 | +28 (+1.20%) | 581,100 |
28 Aug 2023 | JPY | 2,188 | 2,466 | 2,188 | 2,343 | 2,343 | +205 (+9.59%) | 1,032,000 |
25 Aug 2023 | JPY | 1,930 | 2,284 | 1,907 | 2,138 | 2,138 | +248 (+13.12%) | 638,700 |
24 Aug 2023 | JPY | 1,980 | 2,000 | 1,890 | 1,890 | 1,890 | -104 (-5.22%) | 70,000 |
23 Aug 2023 | JPY | 2,011 | 2,098 | 1,951 | 1,994 | 1,994 | -8 (-0.40%) | 128,600 |
22 Aug 2023 | JPY | 1,791 | 2,011 | 1,780 | 2,002 | 2,002 | +198 (+10.98%) | 185,700 |