Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2023 | JPY | 2,620 | 2,653 | 2,574 | 2,574 | 2,574 | -114 (-4.24%) | 225,200 |
2 Oct 2023 | JPY | 2,766 | 2,774 | 2,671 | 2,688 | 2,688 | -93 (-3.34%) | 246,700 |
29 Sep 2023 | JPY | 2,784 | 2,810 | 2,769 | 2,781 | 2,781 | +17 (+0.62%) | 135,600 |
28 Sep 2023 | JPY | 2,791 | 2,791 | 2,750 | 2,764 | 2,764 | -24 (-0.86%) | 87,300 |
27 Sep 2023 | JPY | 2,732 | 2,792 | 2,719 | 2,788 | 2,788 | +25 (+0.90%) | 98,300 |
26 Sep 2023 | JPY | 2,781 | 2,786 | 2,760 | 2,763 | 2,763 | -24 (-0.86%) | 77,200 |
25 Sep 2023 | JPY | 2,741 | 2,787 | 2,723 | 2,787 | 2,787 | +55 (+2.01%) | 74,800 |
22 Sep 2023 | JPY | 2,700 | 2,745 | 2,685 | 2,732 | 2,732 | +11 (+0.40%) | 77,300 |
21 Sep 2023 | JPY | 2,764 | 2,764 | 2,711 | 2,721 | 2,721 | -47 (-1.70%) | 91,500 |
20 Sep 2023 | JPY | 2,788 | 2,792 | 2,766 | 2,768 | 2,768 | -25 (-0.90%) | 73,300 |
19 Sep 2023 | JPY | 2,844 | 2,844 | 2,765 | 2,793 | 2,793 | -50 (-1.76%) | 113,000 |
15 Sep 2023 | JPY | 2,833 | 2,854 | 2,812 | 2,843 | 2,843 | +17 (+0.60%) | 89,700 |
14 Sep 2023 | JPY | 2,755 | 2,835 | 2,755 | 2,826 | 2,826 | +70 (+2.54%) | 87,900 |
13 Sep 2023 | JPY | 2,784 | 2,796 | 2,756 | 2,756 | 2,756 | -47 (-1.68%) | 74,200 |
12 Sep 2023 | JPY | 2,794 | 2,807 | 2,756 | 2,803 | 2,803 | +20 (+0.72%) | 46,600 |
11 Sep 2023 | JPY | 2,815 | 2,822 | 2,770 | 2,783 | 2,783 | -27 (-0.96%) | 52,200 |
8 Sep 2023 | JPY | 2,796 | 2,820 | 2,787 | 2,810 | 2,810 | -36 (-1.26%) | 108,100 |
7 Sep 2023 | JPY | 2,887 | 2,887 | 2,846 | 2,846 | 2,846 | -42 (-1.45%) | 97,100 |
6 Sep 2023 | JPY | 2,900 | 2,900 | 2,876 | 2,888 | 2,888 | -14 (-0.48%) | 64,100 |
5 Sep 2023 | JPY | 2,877 | 2,902 | 2,856 | 2,902 | 2,902 | +22 (+0.76%) | 61,600 |
4 Sep 2023 | JPY | 2,879 | 2,885 | 2,860 | 2,880 | 2,880 | +12 (+0.42%) | 46,100 |
1 Sep 2023 | JPY | 2,884 | 2,884 | 2,855 | 2,868 | 2,868 | -6 (-0.21%) | 70,100 |
31 Aug 2023 | JPY | 2,860 | 2,874 | 2,851 | 2,874 | 2,874 | +26 (+0.91%) | 62,700 |
30 Aug 2023 | JPY | 2,870 | 2,870 | 2,837 | 2,848 | 2,848 | +16 (+0.56%) | 46,400 |
29 Aug 2023 | JPY | 2,849 | 2,849 | 2,822 | 2,832 | 2,832 | -17 (-0.60%) | 42,000 |
28 Aug 2023 | JPY | 2,838 | 2,852 | 2,815 | 2,849 | 2,849 | +37 (+1.32%) | 50,000 |
25 Aug 2023 | JPY | 2,798 | 2,821 | 2,781 | 2,812 | 2,812 | -34 (-1.19%) | 79,000 |
24 Aug 2023 | JPY | 2,863 | 2,884 | 2,837 | 2,846 | 2,846 | +33 (+1.17%) | 80,200 |
23 Aug 2023 | JPY | 2,795 | 2,814 | 2,777 | 2,813 | 2,813 | +17 (+0.61%) | 54,100 |
22 Aug 2023 | JPY | 2,800 | 2,805 | 2,755 | 2,796 | 2,796 | +37 (+1.34%) | 56,900 |