Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2023 | JPY | 2,360 | 2,384 | 2,320 | 2,355 | 2,355 | -60 (-2.48%) | 320,400 |
3 Oct 2023 | JPY | 2,485 | 2,485 | 2,406 | 2,415 | 2,415 | -114 (-4.51%) | 308,400 |
2 Oct 2023 | JPY | 2,637 | 2,647 | 2,529 | 2,529 | 2,529 | -70 (-2.69%) | 264,700 |
29 Sep 2023 | JPY | 2,671 | 2,681 | 2,578 | 2,599 | 2,599 | -44 (-1.66%) | 238,400 |
28 Sep 2023 | JPY | 2,713 | 2,734 | 2,626 | 2,643 | 2,643 | -105 (-3.82%) | 221,300 |
27 Sep 2023 | JPY | 2,715 | 2,748 | 2,696 | 2,748 | 2,748 | +6 (+0.22%) | 103,600 |
26 Sep 2023 | JPY | 2,836 | 2,838 | 2,739 | 2,742 | 2,742 | -93 (-3.28%) | 174,000 |
25 Sep 2023 | JPY | 2,720 | 2,835 | 2,720 | 2,835 | 2,835 | +124 (+4.57%) | 133,400 |
22 Sep 2023 | JPY | 2,708 | 2,728 | 2,689 | 2,711 | 2,711 | -47 (-1.70%) | 99,800 |
21 Sep 2023 | JPY | 2,774 | 2,796 | 2,743 | 2,758 | 2,758 | -44 (-1.57%) | 120,600 |
20 Sep 2023 | JPY | 2,815 | 2,815 | 2,778 | 2,802 | 2,802 | -10 (-0.36%) | 115,900 |
19 Sep 2023 | JPY | 2,803 | 2,812 | 2,777 | 2,812 | 2,812 | -18 (-0.64%) | 112,600 |
15 Sep 2023 | JPY | 2,864 | 2,874 | 2,821 | 2,830 | 2,830 | -15 (-0.53%) | 120,400 |
14 Sep 2023 | JPY | 2,816 | 2,857 | 2,813 | 2,845 | 2,845 | +30 (+1.07%) | 76,000 |
13 Sep 2023 | JPY | 2,813 | 2,866 | 2,788 | 2,815 | 2,815 | -3 (-0.11%) | 128,600 |
12 Sep 2023 | JPY | 2,880 | 2,894 | 2,785 | 2,818 | 2,818 | -46 (-1.61%) | 198,400 |
11 Sep 2023 | JPY | 2,930 | 2,980 | 2,856 | 2,864 | 2,864 | -82 (-2.78%) | 306,300 |
8 Sep 2023 | JPY | 2,820 | 2,969 | 2,803 | 2,946 | 2,946 | +155 (+5.55%) | 589,900 |
7 Sep 2023 | JPY | 2,843 | 2,860 | 2,777 | 2,791 | 2,791 | -35 (-1.24%) | 229,800 |
6 Sep 2023 | JPY | 2,744 | 2,844 | 2,737 | 2,826 | 2,826 | +119 (+4.40%) | 427,200 |
5 Sep 2023 | JPY | 2,718 | 2,737 | 2,680 | 2,707 | 2,707 | +15 (+0.56%) | 161,500 |
4 Sep 2023 | JPY | 2,695 | 2,720 | 2,652 | 2,692 | 2,692 | +6 (+0.22%) | 115,000 |
1 Sep 2023 | JPY | 2,740 | 2,740 | 2,681 | 2,686 | 2,686 | -42 (-1.54%) | 128,900 |
31 Aug 2023 | JPY | 2,685 | 2,733 | 2,650 | 2,728 | 2,728 | +50 (+1.87%) | 155,900 |
30 Aug 2023 | JPY | 2,676 | 2,688 | 2,635 | 2,678 | 2,678 | +21 (+0.79%) | 151,600 |
29 Aug 2023 | JPY | 2,651 | 2,669 | 2,616 | 2,657 | 2,657 | +6 (+0.23%) | 107,800 |
28 Aug 2023 | JPY | 2,682 | 2,692 | 2,635 | 2,651 | 2,651 | -25 (-0.93%) | 121,800 |
25 Aug 2023 | JPY | 2,591 | 2,677 | 2,576 | 2,676 | 2,676 | +65 (+2.49%) | 225,800 |
24 Aug 2023 | JPY | 2,718 | 2,724 | 2,611 | 2,611 | 2,611 | -72 (-2.68%) | 208,000 |
23 Aug 2023 | JPY | 2,691 | 2,699 | 2,616 | 2,683 | 2,683 | +3 (+0.11%) | 218,300 |