Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2023 | JPY | 1,908 | 1,987 | 1,905 | 1,975 | 1,975 | +72 (+3.78%) | 44,500 |
4 Oct 2023 | JPY | 1,940 | 1,942 | 1,897 | 1,903 | 1,903 | -73 (-3.69%) | 54,000 |
3 Oct 2023 | JPY | 2,021 | 2,039 | 1,970 | 1,976 | 1,976 | -74 (-3.61%) | 44,300 |
2 Oct 2023 | JPY | 2,043 | 2,100 | 2,025 | 2,050 | 2,050 | +16 (+0.79%) | 51,800 |
29 Sep 2023 | JPY | 2,094 | 2,096 | 2,026 | 2,034 | 2,034 | -69 (-3.28%) | 63,200 |
28 Sep 2023 | JPY | 2,098 | 2,124 | 2,092 | 2,103 | 2,103 | -2 (-0.10%) | 61,400 |
27 Sep 2023 | JPY | 2,075 | 2,105 | 2,052 | 2,105 | 2,105 | +24 (+1.15%) | 47,400 |
26 Sep 2023 | JPY | 2,084 | 2,096 | 2,069 | 2,081 | 2,081 | +12 (+0.58%) | 25,500 |
25 Sep 2023 | JPY | 2,095 | 2,095 | 2,057 | 2,069 | 2,069 | -52 (-2.45%) | 39,100 |
22 Sep 2023 | JPY | 2,091 | 2,134 | 2,084 | 2,121 | 2,121 | +14 (+0.66%) | 44,800 |
21 Sep 2023 | JPY | 2,090 | 2,132 | 2,090 | 2,107 | 2,107 | +1 (+0.05%) | 30,300 |
20 Sep 2023 | JPY | 2,132 | 2,147 | 2,100 | 2,106 | 2,106 | -13 (-0.61%) | 76,300 |
19 Sep 2023 | JPY | 2,074 | 2,120 | 2,074 | 2,119 | 2,119 | +45 (+2.17%) | 54,100 |
15 Sep 2023 | JPY | 2,118 | 2,135 | 2,068 | 2,074 | 2,074 | -31 (-1.47%) | 88,600 |
14 Sep 2023 | JPY | 2,100 | 2,115 | 2,088 | 2,105 | 2,105 | +11 (+0.53%) | 86,200 |
13 Sep 2023 | JPY | 2,095 | 2,118 | 2,078 | 2,094 | 2,094 | +19 (+0.92%) | 50,500 |
12 Sep 2023 | JPY | 2,080 | 2,092 | 2,032 | 2,075 | 2,075 | +14 (+0.68%) | 45,400 |
11 Sep 2023 | JPY | 1,979 | 2,065 | 1,979 | 2,061 | 2,061 | +103 (+5.26%) | 84,200 |
8 Sep 2023 | JPY | 1,950 | 1,967 | 1,947 | 1,958 | 1,958 | -2 (-0.10%) | 78,300 |
7 Sep 2023 | JPY | 1,934 | 1,970 | 1,926 | 1,960 | 1,960 | +14 (+0.72%) | 53,400 |
6 Sep 2023 | JPY | 1,901 | 1,950 | 1,901 | 1,946 | 1,946 | +51 (+2.69%) | 47,600 |
5 Sep 2023 | JPY | 1,918 | 1,918 | 1,880 | 1,895 | 1,895 | +11 (+0.58%) | 48,700 |
4 Sep 2023 | JPY | 1,837 | 1,885 | 1,837 | 1,884 | 1,884 | +55 (+3.01%) | 38,600 |
1 Sep 2023 | JPY | 1,814 | 1,838 | 1,814 | 1,829 | 1,829 | +19 (+1.05%) | 50,500 |
31 Aug 2023 | JPY | 1,814 | 1,820 | 1,809 | 1,810 | 1,810 | -5 (-0.28%) | 25,000 |
30 Aug 2023 | JPY | 1,795 | 1,821 | 1,795 | 1,815 | 1,815 | +20 (+1.11%) | 31,400 |
29 Aug 2023 | JPY | 1,800 | 1,801 | 1,782 | 1,795 | 1,795 | -1 (-0.06%) | 21,200 |
28 Aug 2023 | JPY | 1,778 | 1,800 | 1,778 | 1,796 | 1,796 | +19 (+1.07%) | 21,800 |
25 Aug 2023 | JPY | 1,764 | 1,781 | 1,758 | 1,777 | 1,777 | +6 (+0.34%) | 24,000 |
24 Aug 2023 | JPY | 1,750 | 1,776 | 1,750 | 1,771 | 1,771 | +21 (+1.20%) | 20,400 |