Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2023 | JPY | 1,712 | 1,737 | 1,665 | 1,669 | 1,669 | -65 (-3.75%) | 231,200 |
2 Oct 2023 | JPY | 1,823 | 1,850 | 1,733 | 1,734 | 1,734 | -249 (-12.56%) | 436,200 |
29 Sep 2023 | JPY | 2,021 | 2,040 | 1,954 | 1,983 | 1,983 | -42 (-2.07%) | 196,800 |
28 Sep 2023 | JPY | 2,069 | 2,069 | 2,018 | 2,025 | 2,025 | -20 (-0.98%) | 55,900 |
27 Sep 2023 | JPY | 2,035 | 2,068 | 2,017 | 2,045 | 2,045 | +5 (+0.25%) | 62,000 |
26 Sep 2023 | JPY | 2,060 | 2,093 | 2,040 | 2,040 | 2,040 | -45 (-2.16%) | 72,100 |
25 Sep 2023 | JPY | 2,276 | 2,288 | 2,067 | 2,085 | 2,085 | -213 (-9.27%) | 196,000 |
22 Sep 2023 | JPY | 2,267 | 2,322 | 2,266 | 2,298 | 2,298 | -6 (-0.26%) | 44,800 |
21 Sep 2023 | JPY | 2,322 | 2,341 | 2,288 | 2,304 | 2,304 | -13 (-0.56%) | 36,800 |
20 Sep 2023 | JPY | 2,341 | 2,395 | 2,311 | 2,317 | 2,317 | -2 (-0.09%) | 70,700 |
19 Sep 2023 | JPY | 2,276 | 2,319 | 2,272 | 2,319 | 2,319 | +41 (+1.80%) | 49,500 |
15 Sep 2023 | JPY | 2,279 | 2,285 | 2,240 | 2,278 | 2,278 | +9 (+0.40%) | 55,800 |
14 Sep 2023 | JPY | 2,299 | 2,324 | 2,265 | 2,269 | 2,269 | -18 (-0.79%) | 27,500 |
13 Sep 2023 | JPY | 2,261 | 2,298 | 2,261 | 2,287 | 2,287 | +12 (+0.53%) | 53,200 |
12 Sep 2023 | JPY | 2,281 | 2,302 | 2,239 | 2,275 | 2,275 | 0.0 (0.0%) | 49,000 |
11 Sep 2023 | JPY | 2,290 | 2,303 | 2,261 | 2,275 | 2,275 | +2 (+0.09%) | 40,900 |
8 Sep 2023 | JPY | 2,270 | 2,336 | 2,259 | 2,273 | 2,273 | -15 (-0.66%) | 77,200 |
7 Sep 2023 | JPY | 2,230 | 2,289 | 2,221 | 2,288 | 2,288 | +46 (+2.05%) | 65,500 |
6 Sep 2023 | JPY | 2,240 | 2,242 | 2,228 | 2,242 | 2,242 | +13 (+0.58%) | 38,000 |
5 Sep 2023 | JPY | 2,161 | 2,229 | 2,150 | 2,229 | 2,229 | +68 (+3.15%) | 68,000 |
4 Sep 2023 | JPY | 2,141 | 2,161 | 2,125 | 2,161 | 2,161 | +44 (+2.08%) | 24,900 |
1 Sep 2023 | JPY | 2,086 | 2,117 | 2,082 | 2,117 | 2,117 | +9 (+0.43%) | 20,100 |
31 Aug 2023 | JPY | 2,141 | 2,163 | 2,103 | 2,108 | 2,108 | -48 (-2.23%) | 37,600 |
30 Aug 2023 | JPY | 2,172 | 2,196 | 2,144 | 2,156 | 2,156 | -16 (-0.74%) | 49,700 |
29 Aug 2023 | JPY | 2,162 | 2,184 | 2,150 | 2,172 | 2,172 | +10 (+0.46%) | 34,000 |
28 Aug 2023 | JPY | 2,157 | 2,164 | 2,134 | 2,162 | 2,162 | +37 (+1.74%) | 49,200 |
25 Aug 2023 | JPY | 2,075 | 2,166 | 2,063 | 2,125 | 2,125 | +30 (+1.43%) | 67,700 |
24 Aug 2023 | JPY | 2,059 | 2,102 | 2,048 | 2,095 | 2,095 | +43 (+2.10%) | 38,300 |
23 Aug 2023 | JPY | 1,998 | 2,057 | 1,995 | 2,052 | 2,052 | +32 (+1.58%) | 38,300 |
22 Aug 2023 | JPY | 2,008 | 2,042 | 1,999 | 2,020 | 2,020 | +19 (+0.95%) | 41,400 |