Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2023 | JPY | 2,550 | 2,642 | 2,542 | 2,616 | 2,616 | +39 (+1.51%) | 215,200 |
3 Oct 2023 | JPY | 2,601 | 2,609 | 2,550 | 2,577 | 2,577 | -63 (-2.39%) | 119,400 |
2 Oct 2023 | JPY | 2,690 | 2,728 | 2,631 | 2,640 | 2,640 | -40 (-1.49%) | 119,500 |
29 Sep 2023 | JPY | 2,700 | 2,719 | 2,661 | 2,680 | 2,680 | -7 (-0.26%) | 88,800 |
28 Sep 2023 | JPY | 2,720 | 2,754 | 2,687 | 2,687 | 2,687 | -78 (-2.82%) | 111,500 |
27 Sep 2023 | JPY | 2,675 | 2,765 | 2,665 | 2,765 | 2,765 | +73 (+2.71%) | 137,400 |
26 Sep 2023 | JPY | 2,775 | 2,777 | 2,662 | 2,692 | 2,692 | -86 (-3.10%) | 210,200 |
25 Sep 2023 | JPY | 2,729 | 2,780 | 2,698 | 2,778 | 2,778 | +78 (+2.89%) | 140,400 |
22 Sep 2023 | JPY | 2,656 | 2,714 | 2,646 | 2,700 | 2,700 | -6 (-0.22%) | 106,200 |
21 Sep 2023 | JPY | 2,786 | 2,814 | 2,706 | 2,706 | 2,706 | -79 (-2.84%) | 113,900 |
20 Sep 2023 | JPY | 2,794 | 2,846 | 2,766 | 2,785 | 2,785 | -9 (-0.32%) | 190,400 |
19 Sep 2023 | JPY | 2,834 | 2,872 | 2,772 | 2,794 | 2,794 | -40 (-1.41%) | 142,100 |
15 Sep 2023 | JPY | 2,773 | 2,855 | 2,772 | 2,834 | 2,834 | +82 (+2.98%) | 222,800 |
14 Sep 2023 | JPY | 2,751 | 2,768 | 2,715 | 2,752 | 2,752 | -24 (-0.86%) | 182,600 |
13 Sep 2023 | JPY | 2,790 | 2,816 | 2,773 | 2,776 | 2,776 | -24 (-0.86%) | 100,500 |
12 Sep 2023 | JPY | 2,853 | 2,885 | 2,795 | 2,800 | 2,800 | -46 (-1.62%) | 119,400 |
11 Sep 2023 | JPY | 2,868 | 2,898 | 2,811 | 2,846 | 2,846 | -4 (-0.14%) | 172,600 |
8 Sep 2023 | JPY | 2,822 | 2,855 | 2,801 | 2,850 | 2,850 | -6 (-0.21%) | 164,300 |
7 Sep 2023 | JPY | 2,881 | 2,893 | 2,836 | 2,856 | 2,856 | -38 (-1.31%) | 114,300 |
6 Sep 2023 | JPY | 2,868 | 2,910 | 2,847 | 2,894 | 2,894 | +28 (+0.98%) | 195,700 |
5 Sep 2023 | JPY | 2,834 | 2,885 | 2,828 | 2,866 | 2,866 | +21 (+0.74%) | 131,500 |
4 Sep 2023 | JPY | 2,868 | 2,868 | 2,820 | 2,845 | 2,845 | -4 (-0.14%) | 161,600 |
1 Sep 2023 | JPY | 2,810 | 2,849 | 2,785 | 2,849 | 2,849 | +30 (+1.06%) | 195,900 |
31 Aug 2023 | JPY | 2,827 | 2,842 | 2,784 | 2,819 | 2,819 | +38 (+1.37%) | 239,300 |
30 Aug 2023 | JPY | 2,773 | 2,783 | 2,732 | 2,781 | 2,781 | +20 (+0.72%) | 173,100 |
29 Aug 2023 | JPY | 2,741 | 2,787 | 2,734 | 2,761 | 2,761 | +29 (+1.06%) | 203,600 |
28 Aug 2023 | JPY | 2,694 | 2,768 | 2,680 | 2,732 | 2,732 | +38 (+1.41%) | 195,000 |
25 Aug 2023 | JPY | 2,630 | 2,705 | 2,618 | 2,694 | 2,694 | +54 (+2.05%) | 220,300 |
24 Aug 2023 | JPY | 2,667 | 2,673 | 2,608 | 2,640 | 2,640 | -17 (-0.64%) | 251,400 |
23 Aug 2023 | JPY | 2,518 | 2,661 | 2,498 | 2,657 | 2,657 | +134 (+5.31%) | 329,700 |