Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2023 | JPY | 2,667.5 | 2,669.5 | 2,567.5 | 2,583.5 | 2,583.5 | -113 (-4.19%) | 280,000 |
10 Oct 2023 | JPY | 2,692 | 2,728.5 | 2,692 | 2,696.5 | 2,696.5 | +23 (+0.86%) | 208,000 |
6 Oct 2023 | JPY | 2,657.5 | 2,679 | 2,654 | 2,673.5 | 2,673.5 | +25 (+0.94%) | 138,400 |
5 Oct 2023 | JPY | 2,625.5 | 2,656.5 | 2,607.5 | 2,648.5 | 2,648.5 | +58 (+2.24%) | 198,000 |
4 Oct 2023 | JPY | 2,587.5 | 2,629 | 2,572 | 2,590.5 | 2,590.5 | +5 (+0.19%) | 171,600 |
3 Oct 2023 | JPY | 2,632.5 | 2,632.5 | 2,583.5 | 2,585.5 | 2,585.5 | -58.5 (-2.21%) | 174,600 |
2 Oct 2023 | JPY | 2,737 | 2,748 | 2,642 | 2,644 | 2,644 | -86 (-3.15%) | 164,800 |
29 Sep 2023 | JPY | 2,714 | 2,749 | 2,684 | 2,730 | 2,730 | +46.5 (+1.73%) | 141,000 |
28 Sep 2023 | JPY | 2,710 | 2,723.5 | 2,676.5 | 2,683.5 | 2,683.5 | -80.5 (-2.91%) | 147,000 |
27 Sep 2023 | JPY | 2,727.5 | 2,768.5 | 2,725 | 2,764 | 2,764 | -4 (-0.14%) | 314,800 |
26 Sep 2023 | JPY | 2,772.5 | 2,802.5 | 2,758.5 | 2,768 | 2,768 | -4.5 (-0.16%) | 207,400 |
25 Sep 2023 | JPY | 2,691 | 2,772.5 | 2,691 | 2,772.5 | 2,772.5 | +86.5 (+3.22%) | 249,200 |
22 Sep 2023 | JPY | 2,690.5 | 2,708.5 | 2,672 | 2,686 | 2,686 | -46 (-1.68%) | 221,400 |
21 Sep 2023 | JPY | 2,880 | 2,889.5 | 2,732 | 2,732 | 2,732 | -148 (-5.14%) | 241,600 |
20 Sep 2023 | JPY | 2,901 | 2,901 | 2,854.5 | 2,880 | 2,880 | -35.5 (-1.22%) | 307,000 |
19 Sep 2023 | JPY | 2,920.5 | 2,944 | 2,890 | 2,915.5 | 2,915.5 | -22.5 (-0.77%) | 288,600 |
15 Sep 2023 | JPY | 2,904 | 2,947.5 | 2,882 | 2,938 | 2,938 | +34.5 (+1.19%) | 260,200 |
14 Sep 2023 | JPY | 2,896.5 | 2,923 | 2,857.5 | 2,903.5 | 2,903.5 | +1 (+0.03%) | 142,600 |
13 Sep 2023 | JPY | 2,905 | 2,925.5 | 2,894.5 | 2,902.5 | 2,902.5 | -22.5 (-0.77%) | 129,800 |
12 Sep 2023 | JPY | 2,925 | 2,932 | 2,887.5 | 2,925 | 2,925 | +35 (+1.21%) | 127,800 |
11 Sep 2023 | JPY | 2,880.5 | 2,892 | 2,862.5 | 2,890 | 2,890 | +10.5 (+0.36%) | 186,000 |
8 Sep 2023 | JPY | 2,870 | 2,910.5 | 2,857 | 2,879.5 | 2,879.5 | -34 (-1.17%) | 263,000 |
7 Sep 2023 | JPY | 2,921 | 2,925 | 2,891 | 2,913.5 | 2,913.5 | -36 (-1.22%) | 188,200 |
6 Sep 2023 | JPY | 2,921 | 2,957.5 | 2,916 | 2,949.5 | 2,949.5 | +28.5 (+0.98%) | 87,200 |
5 Sep 2023 | JPY | 2,905 | 2,922 | 2,893 | 2,921 | 2,921 | +13.5 (+0.46%) | 114,800 |
4 Sep 2023 | JPY | 2,903 | 2,913 | 2,887.5 | 2,907.5 | 2,907.5 | +5 (+0.17%) | 103,200 |
1 Sep 2023 | JPY | 2,861 | 2,907 | 2,846 | 2,902.5 | 2,902.5 | +42 (+1.47%) | 125,800 |
31 Aug 2023 | JPY | 2,915 | 2,915 | 2,841.5 | 2,860.5 | 2,860.5 | -57.5 (-1.97%) | 108,200 |
30 Aug 2023 | JPY | 2,922.5 | 2,935 | 2,898.5 | 2,918 | 2,918 | -4 (-0.14%) | 120,400 |
29 Aug 2023 | JPY | 2,881.5 | 2,922 | 2,877.5 | 2,922 | 2,922 | +42 (+1.46%) | 101,200 |