Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2023 | JPY | 2,103 | 2,103 | 2,055 | 2,055 | 2,055 | -75 (-3.52%) | 46,400 |
3 Oct 2023 | JPY | 2,190 | 2,190 | 2,130 | 2,130 | 2,130 | -64 (-2.92%) | 25,900 |
2 Oct 2023 | JPY | 2,251 | 2,257 | 2,194 | 2,194 | 2,194 | -41 (-1.83%) | 37,300 |
29 Sep 2023 | JPY | 2,288 | 2,292 | 2,223 | 2,235 | 2,235 | -51 (-2.23%) | 40,300 |
28 Sep 2023 | JPY | 2,297 | 2,310 | 2,236 | 2,286 | 2,286 | -12 (-0.52%) | 84,600 |
27 Sep 2023 | JPY | 2,220 | 2,336 | 2,196 | 2,298 | 2,298 | +166 (+7.79%) | 218,500 |
26 Sep 2023 | JPY | 2,164 | 2,166 | 2,132 | 2,132 | 2,132 | -46 (-2.11%) | 13,800 |
25 Sep 2023 | JPY | 2,174 | 2,178 | 2,164 | 2,178 | 2,178 | +28 (+1.30%) | 10,800 |
22 Sep 2023 | JPY | 2,142 | 2,163 | 2,131 | 2,150 | 2,150 | +5 (+0.23%) | 13,600 |
21 Sep 2023 | JPY | 2,145 | 2,178 | 2,144 | 2,145 | 2,145 | 0.0 (0.0%) | 10,800 |
20 Sep 2023 | JPY | 2,200 | 2,202 | 2,145 | 2,145 | 2,145 | -55 (-2.50%) | 23,900 |
19 Sep 2023 | JPY | 2,182 | 2,200 | 2,182 | 2,200 | 2,200 | +25 (+1.15%) | 13,000 |
15 Sep 2023 | JPY | 2,147 | 2,181 | 2,147 | 2,175 | 2,175 | +28 (+1.30%) | 17,700 |
14 Sep 2023 | JPY | 2,138 | 2,154 | 2,134 | 2,147 | 2,147 | +9 (+0.42%) | 10,400 |
13 Sep 2023 | JPY | 2,157 | 2,171 | 2,138 | 2,138 | 2,138 | -23 (-1.06%) | 14,900 |
12 Sep 2023 | JPY | 2,160 | 2,177 | 2,148 | 2,161 | 2,161 | -2 (-0.09%) | 18,100 |
11 Sep 2023 | JPY | 2,148 | 2,192 | 2,147 | 2,163 | 2,163 | +33 (+1.55%) | 13,400 |
8 Sep 2023 | JPY | 2,143 | 2,156 | 2,123 | 2,130 | 2,130 | -27 (-1.25%) | 28,900 |
7 Sep 2023 | JPY | 2,164 | 2,169 | 2,116 | 2,157 | 2,157 | -3 (-0.14%) | 21,500 |
6 Sep 2023 | JPY | 2,178 | 2,195 | 2,156 | 2,160 | 2,160 | -14 (-0.64%) | 21,600 |
5 Sep 2023 | JPY | 2,178 | 2,180 | 2,146 | 2,174 | 2,174 | +9 (+0.42%) | 17,700 |
4 Sep 2023 | JPY | 2,131 | 2,165 | 2,131 | 2,165 | 2,165 | +32 (+1.50%) | 25,400 |
1 Sep 2023 | JPY | 2,117 | 2,146 | 2,112 | 2,133 | 2,133 | +16 (+0.76%) | 18,500 |
31 Aug 2023 | JPY | 2,102 | 2,125 | 2,095 | 2,117 | 2,117 | +25 (+1.20%) | 16,100 |
30 Aug 2023 | JPY | 2,099 | 2,099 | 2,067 | 2,092 | 2,092 | +13 (+0.63%) | 17,100 |
29 Aug 2023 | JPY | 2,089 | 2,089 | 2,061 | 2,079 | 2,079 | -10 (-0.48%) | 15,200 |
28 Aug 2023 | JPY | 2,072 | 2,112 | 2,062 | 2,089 | 2,089 | +41 (+2.00%) | 32,700 |
25 Aug 2023 | JPY | 1,992 | 2,048 | 1,975 | 2,048 | 2,048 | +52 (+2.61%) | 38,300 |
24 Aug 2023 | JPY | 1,963 | 2,007 | 1,947 | 1,996 | 1,996 | +46 (+2.36%) | 33,700 |
23 Aug 2023 | JPY | 1,930 | 1,955 | 1,913 | 1,950 | 1,950 | +20 (+1.04%) | 12,800 |