Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2023 | JPY | 2,191 | 2,196 | 2,160 | 2,161 | 2,161 | -11 (-0.51%) | 443,800 |
2 Oct 2023 | JPY | 2,169 | 2,212 | 2,165 | 2,172 | 2,172 | +27 (+1.26%) | 513,400 |
29 Sep 2023 | JPY | 2,198 | 2,199 | 2,136 | 2,145 | 2,145 | -50 (-2.28%) | 416,700 |
28 Sep 2023 | JPY | 2,186 | 2,211 | 2,182 | 2,195 | 2,195 | -45 (-2.01%) | 478,200 |
27 Sep 2023 | JPY | 2,230 | 2,245 | 2,206 | 2,240 | 2,240 | 0.0 (0.0%) | 1,006,700 |
26 Sep 2023 | JPY | 2,235 | 2,247 | 2,223 | 2,240 | 2,240 | -7 (-0.31%) | 503,800 |
25 Sep 2023 | JPY | 2,237 | 2,251 | 2,234 | 2,247 | 2,247 | +11 (+0.49%) | 556,600 |
22 Sep 2023 | JPY | 2,226 | 2,244 | 2,215 | 2,236 | 2,236 | +4 (+0.18%) | 482,800 |
21 Sep 2023 | JPY | 2,259 | 2,271 | 2,231 | 2,232 | 2,232 | -21 (-0.93%) | 425,600 |
20 Sep 2023 | JPY | 2,277 | 2,286 | 2,249 | 2,253 | 2,253 | -17 (-0.75%) | 333,300 |
19 Sep 2023 | JPY | 2,250 | 2,270 | 2,245 | 2,270 | 2,270 | +17 (+0.75%) | 399,300 |
15 Sep 2023 | JPY | 2,252 | 2,266 | 2,249 | 2,253 | 2,253 | +10 (+0.45%) | 463,900 |
14 Sep 2023 | JPY | 2,256 | 2,258 | 2,232 | 2,243 | 2,243 | -7 (-0.31%) | 343,400 |
13 Sep 2023 | JPY | 2,240 | 2,256 | 2,240 | 2,250 | 2,250 | -1 (-0.04%) | 224,800 |
12 Sep 2023 | JPY | 2,250 | 2,256 | 2,235 | 2,251 | 2,251 | +19 (+0.85%) | 164,100 |
11 Sep 2023 | JPY | 2,249 | 2,250 | 2,224 | 2,232 | 2,232 | -1 (-0.04%) | 277,500 |
8 Sep 2023 | JPY | 2,245 | 2,252 | 2,231 | 2,233 | 2,233 | -25 (-1.11%) | 289,300 |
7 Sep 2023 | JPY | 2,260 | 2,263 | 2,252 | 2,258 | 2,258 | -1 (-0.04%) | 213,400 |
6 Sep 2023 | JPY | 2,251 | 2,262 | 2,242 | 2,259 | 2,259 | +6 (+0.27%) | 246,700 |
5 Sep 2023 | JPY | 2,255 | 2,258 | 2,243 | 2,253 | 2,253 | +2 (+0.09%) | 199,500 |
4 Sep 2023 | JPY | 2,251 | 2,253 | 2,239 | 2,251 | 2,251 | +14 (+0.63%) | 218,300 |
1 Sep 2023 | JPY | 2,222 | 2,240 | 2,215 | 2,237 | 2,237 | +14 (+0.63%) | 237,600 |
31 Aug 2023 | JPY | 2,215 | 2,229 | 2,215 | 2,223 | 2,223 | +13 (+0.59%) | 174,000 |
30 Aug 2023 | JPY | 2,204 | 2,215 | 2,195 | 2,210 | 2,210 | -2 (-0.09%) | 217,400 |
29 Aug 2023 | JPY | 2,226 | 2,228 | 2,209 | 2,212 | 2,212 | -10 (-0.45%) | 199,300 |
28 Aug 2023 | JPY | 2,219 | 2,226 | 2,214 | 2,222 | 2,222 | +11 (+0.50%) | 112,700 |
25 Aug 2023 | JPY | 2,216 | 2,223 | 2,205 | 2,211 | 2,211 | -7 (-0.32%) | 126,900 |
24 Aug 2023 | JPY | 2,200 | 2,226 | 2,200 | 2,218 | 2,218 | +10 (+0.45%) | 162,000 |
23 Aug 2023 | JPY | 2,205 | 2,210 | 2,192 | 2,208 | 2,208 | -2 (-0.09%) | 209,900 |
22 Aug 2023 | JPY | 2,193 | 2,217 | 2,186 | 2,210 | 2,210 | +20 (+0.91%) | 246,400 |