Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2023 | JPY | 2,717 | 2,804 | 2,685 | 2,800 | 2,800 | +75 (+2.75%) | 211,900 |
4 Oct 2023 | JPY | 2,677 | 2,788 | 2,674 | 2,725 | 2,725 | -24 (-0.87%) | 286,700 |
3 Oct 2023 | JPY | 2,700 | 2,815 | 2,685 | 2,749 | 2,749 | +15 (+0.55%) | 243,400 |
2 Oct 2023 | JPY | 2,815 | 2,849 | 2,732 | 2,734 | 2,734 | -79 (-2.81%) | 338,500 |
29 Sep 2023 | JPY | 2,959 | 2,959 | 2,792 | 2,813 | 2,813 | -105 (-3.60%) | 291,400 |
28 Sep 2023 | JPY | 2,990 | 2,991 | 2,872 | 2,918 | 2,918 | -82 (-2.73%) | 283,700 |
27 Sep 2023 | JPY | 2,895 | 3,000 | 2,872 | 3,000 | 3,000 | +85 (+2.92%) | 272,100 |
26 Sep 2023 | JPY | 2,843 | 2,930 | 2,831 | 2,915 | 2,915 | +94 (+3.33%) | 218,200 |
25 Sep 2023 | JPY | 2,909 | 3,010 | 2,805 | 2,821 | 2,821 | +1 (+0.04%) | 403,200 |
22 Sep 2023 | JPY | 2,757 | 2,871 | 2,739 | 2,820 | 2,820 | +13 (+0.46%) | 330,900 |
21 Sep 2023 | JPY | 2,920 | 2,936 | 2,742 | 2,807 | 2,807 | -131 (-4.46%) | 585,400 |
20 Sep 2023 | JPY | 3,100 | 3,105 | 2,920 | 2,938 | 2,938 | -172 (-5.53%) | 753,700 |
19 Sep 2023 | JPY | 3,100 | 3,235 | 3,055 | 3,110 | 3,110 | -125 (-3.86%) | 832,600 |
15 Sep 2023 | JPY | 3,235 | 3,270 | 3,235 | 3,235 | 3,235 | -700 (-17.79%) | 322,300 |
14 Sep 2023 | JPY | 4,040 | 4,080 | 3,835 | 3,935 | 3,935 | 0.0 (0.0%) | 361,900 |
13 Sep 2023 | JPY | 3,915 | 3,955 | 3,885 | 3,935 | 3,935 | +25 (+0.64%) | 89,300 |
12 Sep 2023 | JPY | 3,885 | 4,010 | 3,885 | 3,910 | 3,910 | +45 (+1.16%) | 104,100 |
11 Sep 2023 | JPY | 3,955 | 4,065 | 3,860 | 3,865 | 3,865 | -125 (-3.13%) | 114,000 |
8 Sep 2023 | JPY | 3,860 | 4,055 | 3,860 | 3,990 | 3,990 | +85 (+2.18%) | 148,600 |
7 Sep 2023 | JPY | 3,930 | 3,960 | 3,875 | 3,905 | 3,905 | -50 (-1.26%) | 93,200 |
6 Sep 2023 | JPY | 4,005 | 4,095 | 3,950 | 3,955 | 3,955 | -80 (-1.98%) | 103,200 |
5 Sep 2023 | JPY | 3,905 | 4,035 | 3,895 | 4,035 | 4,035 | +125 (+3.20%) | 113,300 |
4 Sep 2023 | JPY | 3,890 | 3,915 | 3,790 | 3,910 | 3,910 | +5 (+0.13%) | 131,300 |
1 Sep 2023 | JPY | 3,850 | 3,915 | 3,830 | 3,905 | 3,905 | +45 (+1.17%) | 74,200 |
31 Aug 2023 | JPY | 3,820 | 3,875 | 3,800 | 3,860 | 3,860 | +40 (+1.05%) | 59,800 |
30 Aug 2023 | JPY | 3,875 | 3,885 | 3,820 | 3,820 | 3,820 | -55 (-1.42%) | 99,600 |
29 Aug 2023 | JPY | 3,700 | 3,880 | 3,680 | 3,875 | 3,875 | +135 (+3.61%) | 118,400 |
28 Aug 2023 | JPY | 3,750 | 3,835 | 3,685 | 3,740 | 3,740 | +135 (+3.74%) | 189,500 |
25 Aug 2023 | JPY | 3,565 | 3,670 | 3,515 | 3,605 | 3,605 | -10 (-0.28%) | 137,500 |
24 Aug 2023 | JPY | 3,680 | 3,725 | 3,615 | 3,615 | 3,615 | +75 (+2.12%) | 119,500 |