Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2023 | JPY | 2,773.5 | 2,836 | 2,757.5 | 2,821 | 2,821 | +71 (+2.58%) | 207,700 |
4 Oct 2023 | JPY | 2,812 | 2,818 | 2,739.5 | 2,750 | 2,750 | -112 (-3.91%) | 228,000 |
3 Oct 2023 | JPY | 2,950 | 2,950 | 2,857 | 2,862 | 2,862 | -94.5 (-3.20%) | 168,800 |
2 Oct 2023 | JPY | 3,010 | 3,036 | 2,953 | 2,956.5 | 2,956.5 | -25.5 (-0.86%) | 156,900 |
29 Sep 2023 | JPY | 3,069 | 3,070 | 2,968.5 | 2,982 | 2,982 | -85 (-2.77%) | 189,300 |
28 Sep 2023 | JPY | 3,042 | 3,106 | 3,034 | 3,067 | 3,067 | -27 (-0.87%) | 121,000 |
27 Sep 2023 | JPY | 3,050 | 3,095 | 3,021 | 3,094 | 3,094 | +6 (+0.19%) | 179,000 |
26 Sep 2023 | JPY | 3,125 | 3,125 | 3,054 | 3,088 | 3,088 | -38 (-1.22%) | 219,400 |
25 Sep 2023 | JPY | 3,125 | 3,147 | 3,091 | 3,126 | 3,126 | +37 (+1.20%) | 93,300 |
22 Sep 2023 | JPY | 3,052 | 3,108 | 3,031 | 3,089 | 3,089 | +3 (+0.10%) | 203,400 |
21 Sep 2023 | JPY | 3,140 | 3,140 | 3,068 | 3,086 | 3,086 | -60 (-1.91%) | 186,100 |
20 Sep 2023 | JPY | 3,214 | 3,214 | 3,143 | 3,146 | 3,146 | -68 (-2.12%) | 195,500 |
19 Sep 2023 | JPY | 3,176 | 3,232 | 3,160 | 3,214 | 3,214 | +26 (+0.82%) | 184,800 |
15 Sep 2023 | JPY | 3,174 | 3,217 | 3,161 | 3,188 | 3,188 | +29 (+0.92%) | 230,900 |
14 Sep 2023 | JPY | 3,151 | 3,167 | 3,122 | 3,159 | 3,159 | +25 (+0.80%) | 124,800 |
13 Sep 2023 | JPY | 3,137 | 3,148 | 3,118 | 3,134 | 3,134 | -6 (-0.19%) | 109,900 |
12 Sep 2023 | JPY | 3,102 | 3,140 | 3,092 | 3,140 | 3,140 | +33 (+1.06%) | 102,600 |
11 Sep 2023 | JPY | 3,139 | 3,139 | 3,081 | 3,107 | 3,107 | -13 (-0.42%) | 109,700 |
8 Sep 2023 | JPY | 3,108 | 3,139 | 3,087 | 3,120 | 3,120 | -5 (-0.16%) | 189,600 |
7 Sep 2023 | JPY | 3,107 | 3,167 | 3,093 | 3,125 | 3,125 | +18 (+0.58%) | 204,100 |
6 Sep 2023 | JPY | 3,085 | 3,110 | 3,081 | 3,107 | 3,107 | +17 (+0.55%) | 134,400 |
5 Sep 2023 | JPY | 3,106 | 3,107 | 3,066 | 3,090 | 3,090 | -18 (-0.58%) | 106,500 |
4 Sep 2023 | JPY | 3,119 | 3,119 | 3,080 | 3,108 | 3,108 | -5 (-0.16%) | 136,700 |
1 Sep 2023 | JPY | 3,086 | 3,123 | 3,077 | 3,113 | 3,113 | +35 (+1.14%) | 139,700 |
31 Aug 2023 | JPY | 3,046 | 3,086 | 3,037 | 3,078 | 3,078 | +25 (+0.82%) | 183,000 |
30 Aug 2023 | JPY | 3,030 | 3,063 | 2,998 | 3,053 | 3,053 | +22 (+0.73%) | 180,000 |
29 Aug 2023 | JPY | 3,050 | 3,068 | 3,020 | 3,031 | 3,031 | -12 (-0.39%) | 125,300 |
28 Aug 2023 | JPY | 3,027 | 3,044 | 3,016 | 3,043 | 3,043 | +46.5 (+1.55%) | 131,300 |
25 Aug 2023 | JPY | 2,996 | 3,009 | 2,961.5 | 2,996.5 | 2,996.5 | -20.5 (-0.68%) | 172,000 |
24 Aug 2023 | JPY | 2,988 | 3,029 | 2,972 | 3,017 | 3,017 | +33 (+1.11%) | 178,600 |