Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2023 | JPY | 2,977 | 3,025 | 2,971 | 2,997 | 2,997 | +23 (+0.77%) | 4,100 |
4 Oct 2023 | JPY | 2,966 | 2,996 | 2,950 | 2,974 | 2,974 | -21 (-0.70%) | 4,600 |
3 Oct 2023 | JPY | 3,000 | 3,000 | 2,950 | 2,995 | 2,995 | -10 (-0.33%) | 13,500 |
2 Oct 2023 | JPY | 3,010 | 3,035 | 3,005 | 3,005 | 3,005 | -5 (-0.17%) | 2,300 |
29 Sep 2023 | JPY | 3,015 | 3,025 | 3,010 | 3,010 | 3,010 | +5 (+0.17%) | 2,900 |
28 Sep 2023 | JPY | 3,005 | 3,025 | 3,005 | 3,005 | 3,005 | 0.0 (0.0%) | 2,300 |
27 Sep 2023 | JPY | 3,000 | 3,025 | 3,000 | 3,005 | 3,005 | -5 (-0.17%) | 3,300 |
26 Sep 2023 | JPY | 3,010 | 3,050 | 3,010 | 3,010 | 3,010 | -10 (-0.33%) | 2,500 |
25 Sep 2023 | JPY | 3,005 | 3,065 | 3,005 | 3,020 | 3,020 | -20 (-0.66%) | 6,300 |
22 Sep 2023 | JPY | 3,025 | 3,070 | 3,020 | 3,040 | 3,040 | -25 (-0.82%) | 5,600 |
21 Sep 2023 | JPY | 2,990 | 3,080 | 2,989 | 3,065 | 3,065 | +65 (+2.17%) | 10,900 |
20 Sep 2023 | JPY | 3,010 | 3,045 | 2,961 | 3,000 | 3,000 | -65 (-2.12%) | 57,100 |
19 Sep 2023 | JPY | 3,165 | 3,180 | 3,040 | 3,065 | 3,065 | -170 (-5.26%) | 36,300 |
15 Sep 2023 | JPY | 3,255 | 3,255 | 3,230 | 3,235 | 3,235 | -30 (-0.92%) | 4,900 |
14 Sep 2023 | JPY | 3,260 | 3,265 | 3,255 | 3,265 | 3,265 | 0.0 (0.0%) | 1,700 |
13 Sep 2023 | JPY | 3,290 | 3,290 | 3,260 | 3,265 | 3,265 | -25 (-0.76%) | 2,700 |
12 Sep 2023 | JPY | 3,310 | 3,315 | 3,260 | 3,290 | 3,290 | +20 (+0.61%) | 8,900 |
11 Sep 2023 | JPY | 3,295 | 3,300 | 3,260 | 3,270 | 3,270 | +5 (+0.15%) | 7,300 |
8 Sep 2023 | JPY | 3,280 | 3,280 | 3,230 | 3,265 | 3,265 | 0.0 (0.0%) | 6,100 |
7 Sep 2023 | JPY | 3,270 | 3,275 | 3,255 | 3,265 | 3,265 | +10 (+0.31%) | 2,800 |
6 Sep 2023 | JPY | 3,270 | 3,270 | 3,255 | 3,255 | 3,255 | -15 (-0.46%) | 1,400 |
5 Sep 2023 | JPY | 3,275 | 3,275 | 3,265 | 3,270 | 3,270 | -5 (-0.15%) | 1,700 |
4 Sep 2023 | JPY | 3,270 | 3,300 | 3,250 | 3,275 | 3,275 | +10 (+0.31%) | 4,400 |
1 Sep 2023 | JPY | 3,270 | 3,270 | 3,250 | 3,265 | 3,265 | -5 (-0.15%) | 2,100 |
31 Aug 2023 | JPY | 3,245 | 3,270 | 3,225 | 3,270 | 3,270 | +35 (+1.08%) | 2,500 |
30 Aug 2023 | JPY | 3,240 | 3,240 | 3,205 | 3,235 | 3,235 | 0.0 (0.0%) | 2,200 |
29 Aug 2023 | JPY | 3,220 | 3,235 | 3,220 | 3,235 | 3,235 | +30 (+0.94%) | 900 |
28 Aug 2023 | JPY | 3,210 | 3,220 | 3,200 | 3,205 | 3,205 | -10 (-0.31%) | 3,500 |
25 Aug 2023 | JPY | 3,210 | 3,220 | 3,210 | 3,215 | 3,215 | -15 (-0.46%) | 1,900 |
24 Aug 2023 | JPY | 3,220 | 3,240 | 3,215 | 3,230 | 3,230 | 0.0 (0.0%) | 1,300 |