Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2023 | JPY | 2,870 | 2,936 | 2,731 | 2,731 | 2,731 | -177 (-6.09%) | 325,200 |
10 Oct 2023 | JPY | 3,170 | 3,200 | 2,908 | 2,908 | 2,908 | -192 (-6.19%) | 298,000 |
6 Oct 2023 | JPY | 3,370 | 3,370 | 3,060 | 3,100 | 3,100 | -195 (-5.92%) | 298,800 |
5 Oct 2023 | JPY | 3,115 | 3,300 | 3,010 | 3,295 | 3,295 | +250 (+8.21%) | 368,800 |
4 Oct 2023 | JPY | 2,900 | 3,110 | 2,786 | 3,045 | 3,045 | +25 (+0.83%) | 338,900 |
3 Oct 2023 | JPY | 2,953 | 3,065 | 2,941 | 3,020 | 3,020 | +32 (+1.07%) | 222,000 |
2 Oct 2023 | JPY | 2,950 | 3,150 | 2,939 | 2,988 | 2,988 | +96 (+3.32%) | 352,300 |
29 Sep 2023 | JPY | 2,838 | 2,932 | 2,830 | 2,892 | 2,892 | +77 (+2.74%) | 187,700 |
28 Sep 2023 | JPY | 2,915 | 3,015 | 2,780 | 2,815 | 2,815 | -80 (-2.76%) | 516,000 |
27 Sep 2023 | JPY | 2,608 | 2,895 | 2,581 | 2,895 | 2,895 | +255 (+9.66%) | 209,700 |
26 Sep 2023 | JPY | 2,580 | 2,641 | 2,540 | 2,640 | 2,640 | +20 (+0.76%) | 125,400 |
25 Sep 2023 | JPY | 2,712 | 2,739 | 2,608 | 2,620 | 2,620 | -26 (-0.98%) | 131,000 |
22 Sep 2023 | JPY | 2,506 | 2,697 | 2,462 | 2,646 | 2,646 | +81 (+3.16%) | 238,700 |
21 Sep 2023 | JPY | 2,760 | 2,760 | 2,562 | 2,565 | 2,565 | -191 (-6.93%) | 349,800 |
20 Sep 2023 | JPY | 2,867 | 2,908 | 2,738 | 2,756 | 2,756 | -61 (-2.17%) | 545,000 |
19 Sep 2023 | JPY | 2,600 | 2,830 | 2,501 | 2,817 | 2,817 | +251 (+9.78%) | 691,600 |
15 Sep 2023 | JPY | 2,356 | 2,650 | 2,355 | 2,566 | 2,566 | +410 (+19.02%) | 1,460,000 |
14 Sep 2023 | JPY | 2,200 | 2,210 | 2,077 | 2,156 | 2,156 | -37 (-1.69%) | 221,000 |
13 Sep 2023 | JPY | 2,222 | 2,237 | 2,112 | 2,193 | 2,193 | -7 (-0.32%) | 165,700 |
12 Sep 2023 | JPY | 2,135 | 2,200 | 2,032 | 2,200 | 2,200 | +50 (+2.33%) | 274,800 |
11 Sep 2023 | JPY | 2,390 | 2,400 | 2,139 | 2,150 | 2,150 | -220 (-9.28%) | 304,900 |
8 Sep 2023 | JPY | 2,406 | 2,443 | 2,361 | 2,370 | 2,370 | -63 (-2.59%) | 135,600 |
7 Sep 2023 | JPY | 2,500 | 2,505 | 2,416 | 2,433 | 2,433 | -90 (-3.57%) | 169,800 |
6 Sep 2023 | JPY | 2,621 | 2,666 | 2,518 | 2,523 | 2,523 | -113 (-4.29%) | 181,200 |
5 Sep 2023 | JPY | 2,593 | 2,680 | 2,587 | 2,636 | 2,636 | +2 (+0.08%) | 121,200 |
4 Sep 2023 | JPY | 2,751 | 2,760 | 2,605 | 2,634 | 2,634 | -125 (-4.53%) | 221,300 |
1 Sep 2023 | JPY | 2,753 | 2,880 | 2,742 | 2,759 | 2,759 | -12 (-0.43%) | 222,400 |
31 Aug 2023 | JPY | 2,680 | 2,889 | 2,680 | 2,771 | 2,771 | +128 (+4.84%) | 408,400 |
30 Aug 2023 | JPY | 2,800 | 2,806 | 2,578 | 2,643 | 2,643 | -110 (-4.00%) | 366,300 |
29 Aug 2023 | JPY | 2,498 | 2,774 | 2,483 | 2,753 | 2,753 | +271 (+10.92%) | 274,700 |