Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2023 | JPY | 2,003 | 2,070 | 2,003 | 2,026 | 2,026 | -8 (-0.39%) | 36,700 |
10 Oct 2023 | JPY | 1,976 | 2,035 | 1,976 | 2,034 | 2,034 | +66 (+3.35%) | 30,900 |
6 Oct 2023 | JPY | 1,980 | 1,991 | 1,915 | 1,968 | 1,968 | -11 (-0.56%) | 26,800 |
5 Oct 2023 | JPY | 1,921 | 1,979 | 1,916 | 1,979 | 1,979 | +67 (+3.50%) | 23,900 |
4 Oct 2023 | JPY | 1,900 | 1,966 | 1,885 | 1,912 | 1,912 | -47 (-2.40%) | 54,600 |
3 Oct 2023 | JPY | 2,040 | 2,050 | 1,950 | 1,959 | 1,959 | -131 (-6.27%) | 79,300 |
2 Oct 2023 | JPY | 2,128 | 2,170 | 2,062 | 2,090 | 2,090 | -47 (-2.20%) | 99,600 |
29 Sep 2023 | JPY | 2,149 | 2,193 | 2,104 | 2,137 | 2,137 | +13 (+0.61%) | 72,300 |
28 Sep 2023 | JPY | 2,063 | 2,144 | 2,042 | 2,124 | 2,124 | +71 (+3.46%) | 78,100 |
27 Sep 2023 | JPY | 2,038 | 2,083 | 2,003 | 2,053 | 2,053 | +15 (+0.74%) | 48,100 |
26 Sep 2023 | JPY | 2,100 | 2,100 | 2,017 | 2,038 | 2,038 | -50 (-2.39%) | 53,700 |
25 Sep 2023 | JPY | 2,031 | 2,107 | 1,985 | 2,088 | 2,088 | +66 (+3.26%) | 70,800 |
22 Sep 2023 | JPY | 1,860 | 2,022 | 1,860 | 2,022 | 2,022 | +124 (+6.53%) | 96,300 |
21 Sep 2023 | JPY | 1,953 | 1,953 | 1,865 | 1,898 | 1,898 | -55 (-2.82%) | 76,800 |
20 Sep 2023 | JPY | 1,956 | 1,972 | 1,932 | 1,953 | 1,953 | -3 (-0.15%) | 31,000 |
19 Sep 2023 | JPY | 1,960 | 1,968 | 1,922 | 1,956 | 1,956 | -13 (-0.66%) | 39,700 |
15 Sep 2023 | JPY | 1,985 | 2,010 | 1,960 | 1,969 | 1,969 | -20 (-1.01%) | 63,500 |
14 Sep 2023 | JPY | 2,004 | 2,064 | 1,965 | 1,989 | 1,989 | -15 (-0.75%) | 64,400 |
13 Sep 2023 | JPY | 2,003 | 2,072 | 1,995 | 2,004 | 2,004 | -28 (-1.38%) | 58,400 |
12 Sep 2023 | JPY | 2,090 | 2,120 | 2,020 | 2,032 | 2,032 | -82 (-3.88%) | 70,200 |
11 Sep 2023 | JPY | 2,218 | 2,218 | 2,100 | 2,114 | 2,114 | -93 (-4.21%) | 78,300 |
8 Sep 2023 | JPY | 2,203 | 2,244 | 2,191 | 2,207 | 2,207 | -14 (-0.63%) | 25,900 |
7 Sep 2023 | JPY | 2,309 | 2,394 | 2,215 | 2,221 | 2,221 | -79 (-3.43%) | 151,700 |
6 Sep 2023 | JPY | 2,336 | 2,360 | 2,275 | 2,300 | 2,300 | -36 (-1.54%) | 60,400 |
5 Sep 2023 | JPY | 2,286 | 2,378 | 2,262 | 2,336 | 2,336 | +52 (+2.28%) | 118,800 |
4 Sep 2023 | JPY | 2,320 | 2,333 | 2,240 | 2,284 | 2,284 | -31 (-1.34%) | 59,800 |
1 Sep 2023 | JPY | 2,285 | 2,323 | 2,240 | 2,315 | 2,315 | +25 (+1.09%) | 75,500 |
31 Aug 2023 | JPY | 2,315 | 2,372 | 2,280 | 2,290 | 2,290 | -30 (-1.29%) | 134,700 |
30 Aug 2023 | JPY | 2,391 | 2,393 | 2,297 | 2,320 | 2,320 | -62 (-2.60%) | 219,300 |
29 Aug 2023 | JPY | 2,380 | 2,475 | 2,375 | 2,382 | 2,382 | +9 (+0.38%) | 167,700 |