Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2023 | JPY | 2,768 | 2,768 | 2,561 | 2,621 | 2,621 | -183 (-6.53%) | 35,600 |
2 Oct 2023 | JPY | 2,847 | 2,865 | 2,750 | 2,804 | 2,804 | +7 (+0.25%) | 38,900 |
29 Sep 2023 | JPY | 2,685 | 2,837 | 2,685 | 2,797 | 2,797 | +110 (+4.09%) | 34,900 |
28 Sep 2023 | JPY | 2,728 | 2,774 | 2,670 | 2,687 | 2,687 | -27 (-0.99%) | 20,700 |
27 Sep 2023 | JPY | 2,630 | 2,748 | 2,627 | 2,714 | 2,714 | +62 (+2.34%) | 19,000 |
26 Sep 2023 | JPY | 2,631 | 2,748 | 2,614 | 2,652 | 2,652 | +1 (+0.04%) | 15,000 |
25 Sep 2023 | JPY | 2,630 | 2,776 | 2,609 | 2,651 | 2,651 | +51 (+1.96%) | 36,400 |
22 Sep 2023 | JPY | 2,480 | 2,626 | 2,432 | 2,600 | 2,600 | +119 (+4.80%) | 28,700 |
21 Sep 2023 | JPY | 2,616 | 2,616 | 2,470 | 2,481 | 2,481 | -135 (-5.16%) | 22,600 |
20 Sep 2023 | JPY | 2,737 | 2,737 | 2,511 | 2,616 | 2,616 | -52 (-1.95%) | 56,500 |
19 Sep 2023 | JPY | 2,523 | 2,737 | 2,510 | 2,668 | 2,668 | +209 (+8.50%) | 57,400 |
15 Sep 2023 | JPY | 2,461 | 2,539 | 2,394 | 2,459 | 2,459 | -2 (-0.08%) | 25,800 |
14 Sep 2023 | JPY | 2,517 | 2,552 | 2,426 | 2,461 | 2,461 | -62 (-2.46%) | 22,600 |
13 Sep 2023 | JPY | 2,511 | 2,580 | 2,487 | 2,523 | 2,523 | +11 (+0.44%) | 22,700 |
12 Sep 2023 | JPY | 2,553 | 2,641 | 2,512 | 2,512 | 2,512 | -33 (-1.30%) | 37,000 |
11 Sep 2023 | JPY | 2,671 | 2,689 | 2,545 | 2,545 | 2,545 | -126 (-4.72%) | 31,800 |
8 Sep 2023 | JPY | 2,767 | 2,800 | 2,670 | 2,671 | 2,671 | -98 (-3.54%) | 41,700 |
7 Sep 2023 | JPY | 2,995 | 3,190 | 2,755 | 2,769 | 2,769 | -150 (-5.14%) | 189,500 |
6 Sep 2023 | JPY | 2,775 | 2,959 | 2,775 | 2,919 | 2,919 | +90 (+3.18%) | 51,700 |
5 Sep 2023 | JPY | 2,759 | 3,060 | 2,682 | 2,829 | 2,829 | -30 (-1.05%) | 188,700 |
4 Sep 2023 | JPY | 2,580 | 3,070 | 2,554 | 2,859 | 2,859 | +289 (+11.25%) | 426,100 |
1 Sep 2023 | JPY | 2,553 | 2,576 | 2,459 | 2,570 | 2,570 | +52 (+2.07%) | 26,100 |
31 Aug 2023 | JPY | 2,530 | 2,719 | 2,518 | 2,518 | 2,518 | -17 (-0.67%) | 45,200 |
30 Aug 2023 | JPY | 2,615 | 2,615 | 2,535 | 2,535 | 2,535 | -51 (-1.97%) | 24,200 |
29 Aug 2023 | JPY | 2,629 | 2,761 | 2,540 | 2,586 | 2,586 | -44 (-1.67%) | 68,200 |
28 Aug 2023 | JPY | 2,831 | 2,898 | 2,630 | 2,630 | 2,630 | -301 (-10.27%) | 77,600 |
25 Aug 2023 | JPY | 3,000 | 3,340 | 2,931 | 2,931 | 2,931 | -44 (-1.48%) | 224,600 |
24 Aug 2023 | JPY | 3,470 | 3,480 | 2,871 | 2,975 | 2,975 | -355 (-10.66%) | 399,600 |
23 Aug 2023 | JPY | 2,980 | 3,330 | 2,971 | 3,330 | 3,330 | +500 (+17.67%) | 158,300 |
22 Aug 2023 | JPY | 2,400 | 2,830 | 2,385 | 2,830 | 2,830 | +500 (+21.46%) | 330,000 |