Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2023 | JPY | 2,390 | 2,415 | 2,348 | 2,379 | 2,379 | -48 (-1.98%) | 42,400 |
3 Oct 2023 | JPY | 2,460 | 2,499 | 2,405 | 2,427 | 2,427 | -37 (-1.50%) | 22,000 |
2 Oct 2023 | JPY | 2,408 | 2,518 | 2,408 | 2,464 | 2,464 | +73 (+3.05%) | 83,200 |
29 Sep 2023 | JPY | 2,465 | 2,465 | 2,348 | 2,391 | 2,391 | -73 (-2.96%) | 60,000 |
28 Sep 2023 | JPY | 2,492 | 2,610 | 2,435 | 2,464 | 2,464 | +3 (+0.12%) | 152,700 |
27 Sep 2023 | JPY | 2,377 | 2,461 | 2,340 | 2,461 | 2,461 | +117 (+4.99%) | 44,300 |
26 Sep 2023 | JPY | 2,432 | 2,471 | 2,300 | 2,344 | 2,344 | -83 (-3.42%) | 84,700 |
25 Sep 2023 | JPY | 2,462 | 2,492 | 2,409 | 2,427 | 2,427 | +35 (+1.46%) | 40,300 |
22 Sep 2023 | JPY | 2,419 | 2,438 | 2,352 | 2,392 | 2,392 | -4 (-0.17%) | 58,300 |
21 Sep 2023 | JPY | 2,503 | 2,526 | 2,321 | 2,396 | 2,396 | -131 (-5.18%) | 127,800 |
20 Sep 2023 | JPY | 2,604 | 2,605 | 2,430 | 2,527 | 2,527 | -102 (-3.88%) | 88,700 |
19 Sep 2023 | JPY | 2,632 | 2,650 | 2,530 | 2,629 | 2,629 | -7 (-0.27%) | 95,000 |
15 Sep 2023 | JPY | 2,686 | 2,710 | 2,601 | 2,636 | 2,636 | -69 (-2.55%) | 107,000 |
14 Sep 2023 | JPY | 2,698 | 2,744 | 2,637 | 2,705 | 2,705 | +54 (+2.04%) | 198,500 |
13 Sep 2023 | JPY | 2,562 | 2,700 | 2,518 | 2,651 | 2,651 | +124 (+4.91%) | 370,700 |
12 Sep 2023 | JPY | 2,480 | 2,718 | 2,468 | 2,527 | 2,527 | +45 (+1.81%) | 286,200 |
11 Sep 2023 | JPY | 2,530 | 2,562 | 2,425 | 2,482 | 2,482 | -64 (-2.51%) | 127,500 |
8 Sep 2023 | JPY | 2,359 | 2,600 | 2,355 | 2,546 | 2,546 | +157 (+6.57%) | 198,300 |
7 Sep 2023 | JPY | 2,483 | 2,513 | 2,351 | 2,389 | 2,389 | -25 (-1.04%) | 152,700 |
6 Sep 2023 | JPY | 2,385 | 2,449 | 2,296 | 2,414 | 2,414 | +74 (+3.16%) | 163,100 |
5 Sep 2023 | JPY | 2,225 | 2,416 | 2,185 | 2,340 | 2,340 | +85 (+3.77%) | 162,900 |
4 Sep 2023 | JPY | 2,214 | 2,280 | 2,172 | 2,255 | 2,255 | +78 (+3.58%) | 64,700 |
1 Sep 2023 | JPY | 2,138 | 2,185 | 2,120 | 2,177 | 2,177 | +33 (+1.54%) | 34,100 |
31 Aug 2023 | JPY | 2,183 | 2,190 | 2,131 | 2,144 | 2,144 | +3 (+0.14%) | 26,000 |
30 Aug 2023 | JPY | 2,157 | 2,199 | 2,115 | 2,141 | 2,141 | -14 (-0.65%) | 29,000 |
29 Aug 2023 | JPY | 2,110 | 2,180 | 2,109 | 2,155 | 2,155 | +56 (+2.67%) | 37,900 |
28 Aug 2023 | JPY | 2,103 | 2,170 | 2,099 | 2,099 | 2,099 | -17 (-0.80%) | 20,300 |
25 Aug 2023 | JPY | 2,080 | 2,153 | 2,025 | 2,116 | 2,116 | +28 (+1.34%) | 34,900 |
24 Aug 2023 | JPY | 2,150 | 2,200 | 2,085 | 2,088 | 2,088 | -57 (-2.66%) | 44,000 |
23 Aug 2023 | JPY | 2,285 | 2,290 | 2,133 | 2,145 | 2,145 | -115 (-5.09%) | 111,800 |