Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2023 | JPY | 2,048 | 2,064 | 2,045 | 2,059 | 2,059 | +38 (+1.88%) | 30,400 |
4 Oct 2023 | JPY | 2,011 | 2,040 | 2,005 | 2,021 | 2,021 | -25 (-1.22%) | 42,500 |
3 Oct 2023 | JPY | 2,073 | 2,076 | 2,043 | 2,046 | 2,046 | -27 (-1.30%) | 52,400 |
2 Oct 2023 | JPY | 2,096 | 2,114 | 2,073 | 2,073 | 2,073 | -23 (-1.10%) | 47,600 |
29 Sep 2023 | JPY | 2,120 | 2,121 | 2,085 | 2,096 | 2,096 | -12 (-0.57%) | 33,400 |
28 Sep 2023 | JPY | 2,119 | 2,123 | 2,100 | 2,108 | 2,108 | -21 (-0.99%) | 34,500 |
27 Sep 2023 | JPY | 2,100 | 2,129 | 2,080 | 2,129 | 2,129 | +20 (+0.95%) | 44,900 |
26 Sep 2023 | JPY | 2,120 | 2,120 | 2,101 | 2,109 | 2,109 | -17 (-0.80%) | 24,500 |
25 Sep 2023 | JPY | 2,111 | 2,128 | 2,106 | 2,126 | 2,126 | +28 (+1.33%) | 18,400 |
22 Sep 2023 | JPY | 2,100 | 2,109 | 2,081 | 2,098 | 2,098 | -8 (-0.38%) | 32,500 |
21 Sep 2023 | JPY | 2,102 | 2,117 | 2,102 | 2,106 | 2,106 | +4 (+0.19%) | 17,800 |
20 Sep 2023 | JPY | 2,126 | 2,136 | 2,102 | 2,102 | 2,102 | -24 (-1.13%) | 35,500 |
19 Sep 2023 | JPY | 2,127 | 2,127 | 2,098 | 2,126 | 2,126 | -1 (-0.05%) | 40,200 |
15 Sep 2023 | JPY | 2,117 | 2,136 | 2,104 | 2,127 | 2,127 | +17 (+0.81%) | 69,200 |
14 Sep 2023 | JPY | 2,114 | 2,114 | 2,095 | 2,110 | 2,110 | +5 (+0.24%) | 30,200 |
13 Sep 2023 | JPY | 2,124 | 2,129 | 2,100 | 2,105 | 2,105 | -18 (-0.85%) | 38,700 |
12 Sep 2023 | JPY | 2,098 | 2,123 | 2,098 | 2,123 | 2,123 | +34 (+1.63%) | 24,500 |
11 Sep 2023 | JPY | 2,112 | 2,132 | 2,080 | 2,089 | 2,089 | -19 (-0.90%) | 73,500 |
8 Sep 2023 | JPY | 2,110 | 2,132 | 2,090 | 2,108 | 2,108 | -25 (-1.17%) | 80,500 |
7 Sep 2023 | JPY | 2,155 | 2,156 | 2,132 | 2,133 | 2,133 | -24 (-1.11%) | 41,300 |
6 Sep 2023 | JPY | 2,153 | 2,163 | 2,148 | 2,157 | 2,157 | +6 (+0.28%) | 38,500 |
5 Sep 2023 | JPY | 2,175 | 2,186 | 2,137 | 2,151 | 2,151 | -23 (-1.06%) | 71,900 |
4 Sep 2023 | JPY | 2,156 | 2,178 | 2,156 | 2,174 | 2,174 | +19 (+0.88%) | 64,500 |
1 Sep 2023 | JPY | 2,157 | 2,168 | 2,150 | 2,155 | 2,155 | +1 (+0.05%) | 37,500 |
31 Aug 2023 | JPY | 2,161 | 2,173 | 2,151 | 2,154 | 2,154 | -1 (-0.05%) | 30,400 |
30 Aug 2023 | JPY | 2,172 | 2,179 | 2,147 | 2,155 | 2,155 | -16 (-0.74%) | 55,200 |
29 Aug 2023 | JPY | 2,160 | 2,175 | 2,160 | 2,171 | 2,171 | +16 (+0.74%) | 56,900 |
28 Aug 2023 | JPY | 2,124 | 2,158 | 2,124 | 2,155 | 2,155 | +40 (+1.89%) | 50,400 |
25 Aug 2023 | JPY | 2,126 | 2,126 | 2,104 | 2,115 | 2,115 | -24 (-1.12%) | 41,100 |
24 Aug 2023 | JPY | 2,144 | 2,148 | 2,123 | 2,139 | 2,139 | +16 (+0.75%) | 40,600 |