Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2023 | JPY | 1,983 | 1,992 | 1,873 | 1,878 | 1,878 | -123 (-6.15%) | 308,500 |
2 Oct 2023 | JPY | 2,098 | 2,099 | 1,982 | 2,001 | 2,001 | -61 (-2.96%) | 269,700 |
29 Sep 2023 | JPY | 2,098 | 2,129 | 2,026 | 2,062 | 2,062 | -6 (-0.29%) | 229,100 |
28 Sep 2023 | JPY | 1,999 | 2,082 | 1,929 | 2,068 | 2,068 | +58 (+2.89%) | 283,100 |
27 Sep 2023 | JPY | 2,001 | 2,047 | 1,985 | 2,010 | 2,010 | -20 (-0.99%) | 102,800 |
26 Sep 2023 | JPY | 2,020 | 2,047 | 1,955 | 2,030 | 2,030 | +12 (+0.59%) | 191,000 |
25 Sep 2023 | JPY | 2,060 | 2,090 | 2,006 | 2,018 | 2,018 | -44 (-2.13%) | 164,000 |
22 Sep 2023 | JPY | 2,029 | 2,119 | 2,012 | 2,062 | 2,062 | +12 (+0.59%) | 262,400 |
21 Sep 2023 | JPY | 2,070 | 2,165 | 2,007 | 2,050 | 2,050 | -47 (-2.24%) | 293,300 |
20 Sep 2023 | JPY | 2,170 | 2,212 | 2,097 | 2,097 | 2,097 | -63 (-2.92%) | 314,400 |
19 Sep 2023 | JPY | 2,087 | 2,219 | 2,076 | 2,160 | 2,160 | +71 (+3.40%) | 591,200 |
15 Sep 2023 | JPY | 2,110 | 2,130 | 1,976 | 2,089 | 2,089 | +17 (+0.82%) | 373,100 |
14 Sep 2023 | JPY | 2,144 | 2,198 | 2,072 | 2,072 | 2,072 | -67 (-3.13%) | 370,200 |
13 Sep 2023 | JPY | 2,169 | 2,210 | 2,126 | 2,139 | 2,139 | -36 (-1.66%) | 457,700 |
12 Sep 2023 | JPY | 1,960 | 2,175 | 1,955 | 2,175 | 2,175 | +172 (+8.59%) | 726,500 |
11 Sep 2023 | JPY | 2,090 | 2,100 | 1,950 | 2,003 | 2,003 | -57 (-2.77%) | 334,500 |
8 Sep 2023 | JPY | 1,991 | 2,060 | 1,933 | 2,060 | 2,060 | +27 (+1.33%) | 356,100 |
7 Sep 2023 | JPY | 2,095 | 2,125 | 2,016 | 2,033 | 2,033 | -27 (-1.31%) | 468,500 |
6 Sep 2023 | JPY | 2,050 | 2,109 | 1,992 | 2,060 | 2,060 | +89 (+4.52%) | 785,400 |
5 Sep 2023 | JPY | 1,880 | 1,993 | 1,840 | 1,971 | 1,971 | +111 (+5.97%) | 1,028,800 |
4 Sep 2023 | JPY | 1,701 | 1,865 | 1,701 | 1,860 | 1,860 | +194 (+11.64%) | 677,900 |
1 Sep 2023 | JPY | 1,651 | 1,724 | 1,629 | 1,666 | 1,666 | -33 (-1.94%) | 369,200 |
31 Aug 2023 | JPY | 1,659 | 1,770 | 1,633 | 1,699 | 1,699 | +82 (+5.07%) | 721,600 |
30 Aug 2023 | JPY | 1,721 | 1,731 | 1,610 | 1,617 | 1,617 | -87 (-5.11%) | 461,500 |
29 Aug 2023 | JPY | 1,800 | 1,836 | 1,660 | 1,704 | 1,704 | -99 (-5.49%) | 869,000 |
28 Aug 2023 | JPY | 1,901 | 1,949 | 1,784 | 1,803 | 1,803 | -97 (-5.11%) | 621,500 |
25 Aug 2023 | JPY | 1,841 | 1,970 | 1,830 | 1,900 | 1,900 | +57 (+3.09%) | 1,113,900 |
24 Aug 2023 | JPY | 1,921 | 1,940 | 1,823 | 1,843 | 1,843 | -58 (-3.05%) | 753,300 |
23 Aug 2023 | JPY | 1,861 | 1,977 | 1,836 | 1,901 | 1,901 | +94 (+5.20%) | 1,288,200 |
22 Aug 2023 | JPY | 1,717 | 1,868 | 1,717 | 1,807 | 1,807 | +90 (+5.24%) | 990,900 |