Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2023 | JPY | 2,717 | 2,786 | 2,716 | 2,750 | 2,750 | -11 (-0.40%) | 23,000 |
3 Oct 2023 | JPY | 2,849 | 2,850 | 2,752 | 2,761 | 2,761 | -111 (-3.86%) | 31,500 |
2 Oct 2023 | JPY | 2,905 | 2,939 | 2,860 | 2,872 | 2,872 | -20 (-0.69%) | 31,000 |
29 Sep 2023 | JPY | 2,933 | 2,940 | 2,890 | 2,892 | 2,892 | -41 (-1.40%) | 37,100 |
28 Sep 2023 | JPY | 2,955 | 2,975 | 2,905 | 2,933 | 2,933 | -172 (-5.54%) | 93,300 |
27 Sep 2023 | JPY | 3,060 | 3,130 | 3,060 | 3,105 | 3,105 | +35 (+1.14%) | 61,600 |
26 Sep 2023 | JPY | 3,095 | 3,095 | 3,070 | 3,070 | 3,070 | -30 (-0.97%) | 27,000 |
25 Sep 2023 | JPY | 3,065 | 3,100 | 3,055 | 3,100 | 3,100 | +40 (+1.31%) | 27,600 |
22 Sep 2023 | JPY | 3,030 | 3,060 | 3,000 | 3,060 | 3,060 | +20 (+0.66%) | 22,200 |
21 Sep 2023 | JPY | 3,060 | 3,060 | 3,030 | 3,040 | 3,040 | -35 (-1.14%) | 26,300 |
20 Sep 2023 | JPY | 3,085 | 3,085 | 3,055 | 3,075 | 3,075 | -10 (-0.32%) | 16,800 |
19 Sep 2023 | JPY | 3,090 | 3,095 | 3,075 | 3,085 | 3,085 | -5 (-0.16%) | 14,900 |
15 Sep 2023 | JPY | 3,115 | 3,120 | 3,090 | 3,090 | 3,090 | -20 (-0.64%) | 16,600 |
14 Sep 2023 | JPY | 3,100 | 3,110 | 3,090 | 3,110 | 3,110 | +15 (+0.48%) | 10,800 |
13 Sep 2023 | JPY | 3,080 | 3,105 | 3,075 | 3,095 | 3,095 | +15 (+0.49%) | 12,900 |
12 Sep 2023 | JPY | 3,060 | 3,080 | 3,060 | 3,080 | 3,080 | +20 (+0.65%) | 15,800 |
11 Sep 2023 | JPY | 3,100 | 3,100 | 3,050 | 3,060 | 3,060 | -40 (-1.29%) | 29,400 |
8 Sep 2023 | JPY | 3,110 | 3,110 | 3,080 | 3,100 | 3,100 | -25 (-0.80%) | 22,700 |
7 Sep 2023 | JPY | 3,115 | 3,130 | 3,115 | 3,125 | 3,125 | -5 (-0.16%) | 9,000 |
6 Sep 2023 | JPY | 3,140 | 3,145 | 3,110 | 3,130 | 3,130 | -5 (-0.16%) | 12,300 |
5 Sep 2023 | JPY | 3,145 | 3,145 | 3,125 | 3,135 | 3,135 | -5 (-0.16%) | 11,100 |
4 Sep 2023 | JPY | 3,135 | 3,145 | 3,120 | 3,140 | 3,140 | +5 (+0.16%) | 13,200 |
1 Sep 2023 | JPY | 3,095 | 3,140 | 3,095 | 3,135 | 3,135 | +40 (+1.29%) | 11,500 |
31 Aug 2023 | JPY | 3,120 | 3,145 | 3,095 | 3,095 | 3,095 | -5 (-0.16%) | 19,500 |
30 Aug 2023 | JPY | 3,065 | 3,120 | 3,050 | 3,100 | 3,100 | +40 (+1.31%) | 24,100 |
29 Aug 2023 | JPY | 3,060 | 3,065 | 3,045 | 3,060 | 3,060 | +5 (+0.16%) | 8,300 |
28 Aug 2023 | JPY | 3,050 | 3,085 | 3,030 | 3,055 | 3,055 | +30 (+0.99%) | 12,500 |
25 Aug 2023 | JPY | 3,045 | 3,065 | 3,025 | 3,025 | 3,025 | -40 (-1.31%) | 8,100 |
24 Aug 2023 | JPY | 3,065 | 3,065 | 3,045 | 3,065 | 3,065 | 0.0 (0.0%) | 5,100 |
23 Aug 2023 | JPY | 3,005 | 3,065 | 3,005 | 3,065 | 3,065 | +50 (+1.66%) | 6,700 |