Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2023 | JPY | 2,911 | 3,030 | 2,891 | 2,891 | 2,891 | +10 (+0.35%) | 201,500 |
2 Oct 2023 | JPY | 2,980 | 3,020 | 2,881 | 2,881 | 2,881 | -129 (-4.29%) | 141,600 |
29 Sep 2023 | JPY | 2,980 | 3,055 | 2,978 | 3,010 | 3,010 | +23 (+0.77%) | 152,000 |
28 Sep 2023 | JPY | 2,970 | 2,998 | 2,921 | 2,987 | 2,987 | -198 (-6.22%) | 366,200 |
27 Sep 2023 | JPY | 3,155 | 3,210 | 3,145 | 3,185 | 3,185 | -15 (-0.47%) | 209,700 |
26 Sep 2023 | JPY | 3,215 | 3,260 | 3,105 | 3,200 | 3,200 | +10 (+0.31%) | 401,100 |
25 Sep 2023 | JPY | 3,220 | 3,220 | 3,150 | 3,190 | 3,190 | +15 (+0.47%) | 164,300 |
22 Sep 2023 | JPY | 3,170 | 3,210 | 3,150 | 3,175 | 3,175 | -15 (-0.47%) | 136,900 |
21 Sep 2023 | JPY | 3,220 | 3,230 | 3,190 | 3,190 | 3,190 | +10 (+0.31%) | 146,000 |
20 Sep 2023 | JPY | 3,285 | 3,285 | 3,170 | 3,180 | 3,180 | -105 (-3.20%) | 337,100 |
19 Sep 2023 | JPY | 3,230 | 3,290 | 3,225 | 3,285 | 3,285 | +105 (+3.30%) | 250,400 |
15 Sep 2023 | JPY | 3,155 | 3,225 | 3,095 | 3,180 | 3,180 | +65 (+2.09%) | 172,400 |
14 Sep 2023 | JPY | 3,060 | 3,135 | 3,055 | 3,115 | 3,115 | +70 (+2.30%) | 176,600 |
13 Sep 2023 | JPY | 3,155 | 3,175 | 3,035 | 3,045 | 3,045 | -155 (-4.84%) | 295,800 |
12 Sep 2023 | JPY | 3,280 | 3,285 | 3,165 | 3,200 | 3,200 | -85 (-2.59%) | 333,600 |
11 Sep 2023 | JPY | 3,315 | 3,345 | 3,225 | 3,285 | 3,285 | +110 (+3.46%) | 353,300 |
8 Sep 2023 | JPY | 3,110 | 3,190 | 3,080 | 3,175 | 3,175 | +25 (+0.79%) | 239,200 |
7 Sep 2023 | JPY | 3,050 | 3,170 | 3,040 | 3,150 | 3,150 | +115 (+3.79%) | 283,500 |
6 Sep 2023 | JPY | 3,100 | 3,105 | 3,025 | 3,035 | 3,035 | -35 (-1.14%) | 372,100 |
5 Sep 2023 | JPY | 2,940 | 3,070 | 2,937 | 3,070 | 3,070 | +141 (+4.81%) | 319,500 |
4 Sep 2023 | JPY | 2,950 | 2,960 | 2,848 | 2,929 | 2,929 | +48 (+1.67%) | 242,900 |
1 Sep 2023 | JPY | 2,849 | 2,885 | 2,844 | 2,881 | 2,881 | +43 (+1.52%) | 225,900 |
31 Aug 2023 | JPY | 2,830 | 2,870 | 2,799 | 2,838 | 2,838 | +30 (+1.07%) | 207,600 |
30 Aug 2023 | JPY | 2,827 | 2,840 | 2,791 | 2,808 | 2,808 | +4 (+0.14%) | 162,600 |
29 Aug 2023 | JPY | 2,820 | 2,843 | 2,743 | 2,804 | 2,804 | +10 (+0.36%) | 207,500 |
28 Aug 2023 | JPY | 2,800 | 2,870 | 2,792 | 2,794 | 2,794 | +3 (+0.11%) | 250,000 |
25 Aug 2023 | JPY | 2,800 | 2,820 | 2,755 | 2,791 | 2,791 | -34 (-1.20%) | 153,700 |
24 Aug 2023 | JPY | 2,840 | 2,843 | 2,769 | 2,825 | 2,825 | +9 (+0.32%) | 168,400 |
23 Aug 2023 | JPY | 2,710 | 2,830 | 2,695 | 2,816 | 2,816 | +93 (+3.42%) | 280,400 |
22 Aug 2023 | JPY | 2,744 | 2,744 | 2,640 | 2,723 | 2,723 | +29 (+1.08%) | 217,400 |