Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2023 | JPY | 2,526 | 2,547 | 2,513 | 2,539 | 2,539 | +6 (+0.24%) | 79,800 |
10 Oct 2023 | JPY | 2,528 | 2,536 | 2,495 | 2,533 | 2,533 | +12 (+0.48%) | 74,300 |
6 Oct 2023 | JPY | 2,523 | 2,537 | 2,517 | 2,521 | 2,521 | -1 (-0.04%) | 95,500 |
5 Oct 2023 | JPY | 2,457 | 2,522 | 2,457 | 2,522 | 2,522 | +45 (+1.82%) | 128,700 |
4 Oct 2023 | JPY | 2,455 | 2,502 | 2,446 | 2,477 | 2,477 | +22 (+0.90%) | 198,400 |
3 Oct 2023 | JPY | 2,414 | 2,455 | 2,402 | 2,455 | 2,455 | +51 (+2.12%) | 120,100 |
2 Oct 2023 | JPY | 2,444 | 2,454 | 2,399 | 2,404 | 2,404 | -51 (-2.08%) | 141,300 |
29 Sep 2023 | JPY | 2,446 | 2,472 | 2,437 | 2,455 | 2,455 | +31 (+1.28%) | 172,500 |
28 Sep 2023 | JPY | 2,469 | 2,472 | 2,408 | 2,424 | 2,424 | -103 (-4.08%) | 642,300 |
27 Sep 2023 | JPY | 2,549 | 2,555 | 2,516 | 2,527 | 2,527 | -38 (-1.48%) | 949,600 |
26 Sep 2023 | JPY | 2,570 | 2,579 | 2,561 | 2,565 | 2,565 | -7 (-0.27%) | 189,300 |
25 Sep 2023 | JPY | 2,560 | 2,581 | 2,556 | 2,572 | 2,572 | +19 (+0.74%) | 236,000 |
22 Sep 2023 | JPY | 2,560 | 2,583 | 2,542 | 2,553 | 2,553 | -1 (-0.04%) | 222,700 |
21 Sep 2023 | JPY | 2,529 | 2,559 | 2,529 | 2,554 | 2,554 | +28 (+1.11%) | 211,300 |
20 Sep 2023 | JPY | 2,536 | 2,544 | 2,519 | 2,526 | 2,526 | -15 (-0.59%) | 126,700 |
19 Sep 2023 | JPY | 2,538 | 2,541 | 2,504 | 2,541 | 2,541 | -8 (-0.31%) | 207,800 |
15 Sep 2023 | JPY | 2,556 | 2,564 | 2,531 | 2,549 | 2,549 | +4 (+0.16%) | 163,400 |
14 Sep 2023 | JPY | 2,581 | 2,585 | 2,536 | 2,545 | 2,545 | -36 (-1.39%) | 205,100 |
13 Sep 2023 | JPY | 2,629 | 2,635 | 2,581 | 2,581 | 2,581 | -45 (-1.71%) | 150,700 |
12 Sep 2023 | JPY | 2,625 | 2,640 | 2,617 | 2,626 | 2,626 | +6 (+0.23%) | 85,800 |
11 Sep 2023 | JPY | 2,617 | 2,624 | 2,597 | 2,620 | 2,620 | +9 (+0.34%) | 109,900 |
8 Sep 2023 | JPY | 2,609 | 2,634 | 2,609 | 2,611 | 2,611 | -14 (-0.53%) | 135,100 |
7 Sep 2023 | JPY | 2,649 | 2,649 | 2,617 | 2,625 | 2,625 | -5 (-0.19%) | 204,300 |
6 Sep 2023 | JPY | 2,673 | 2,674 | 2,627 | 2,630 | 2,630 | -49 (-1.83%) | 228,900 |
5 Sep 2023 | JPY | 2,684 | 2,690 | 2,668 | 2,679 | 2,679 | +5 (+0.19%) | 112,800 |
4 Sep 2023 | JPY | 2,654 | 2,689 | 2,654 | 2,674 | 2,674 | +20 (+0.75%) | 117,200 |
1 Sep 2023 | JPY | 2,629 | 2,654 | 2,617 | 2,654 | 2,654 | +22 (+0.84%) | 79,600 |
31 Aug 2023 | JPY | 2,628 | 2,645 | 2,609 | 2,632 | 2,632 | +24 (+0.92%) | 125,600 |
30 Aug 2023 | JPY | 2,580 | 2,610 | 2,570 | 2,608 | 2,608 | +19 (+0.73%) | 174,900 |
29 Aug 2023 | JPY | 2,617 | 2,634 | 2,585 | 2,589 | 2,589 | -35 (-1.33%) | 429,800 |