Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2023 | JPY | 2,944 | 2,944 | 2,866 | 2,895 | 2,895 | -26 (-0.89%) | 13,900 |
11 Oct 2023 | JPY | 3,000 | 3,085 | 2,914 | 2,921 | 2,921 | -79 (-2.63%) | 44,500 |
10 Oct 2023 | JPY | 2,920 | 3,020 | 2,920 | 3,000 | 3,000 | +85 (+2.92%) | 64,600 |
6 Oct 2023 | JPY | 2,920 | 2,946 | 2,878 | 2,915 | 2,915 | -5 (-0.17%) | 32,800 |
5 Oct 2023 | JPY | 2,899 | 2,949 | 2,860 | 2,920 | 2,920 | +63 (+2.21%) | 54,500 |
4 Oct 2023 | JPY | 2,885 | 2,893 | 2,832 | 2,857 | 2,857 | -47 (-1.62%) | 49,700 |
3 Oct 2023 | JPY | 2,918 | 2,968 | 2,877 | 2,904 | 2,904 | -30 (-1.02%) | 45,300 |
2 Oct 2023 | JPY | 2,945 | 2,980 | 2,823 | 2,934 | 2,934 | -10 (-0.34%) | 52,000 |
29 Sep 2023 | JPY | 2,958 | 3,005 | 2,930 | 2,944 | 2,944 | +24 (+0.82%) | 26,800 |
28 Sep 2023 | JPY | 3,000 | 3,000 | 2,860 | 2,920 | 2,920 | -80 (-2.67%) | 40,800 |
27 Sep 2023 | JPY | 2,860 | 3,070 | 2,860 | 3,000 | 3,000 | +139 (+4.86%) | 93,200 |
26 Sep 2023 | JPY | 2,781 | 2,867 | 2,758 | 2,861 | 2,861 | +89 (+3.21%) | 28,600 |
25 Sep 2023 | JPY | 2,730 | 2,792 | 2,729 | 2,772 | 2,772 | +61 (+2.25%) | 37,000 |
22 Sep 2023 | JPY | 2,744 | 2,765 | 2,640 | 2,711 | 2,711 | -68 (-2.45%) | 108,500 |
21 Sep 2023 | JPY | 2,804 | 2,804 | 2,743 | 2,779 | 2,779 | -25 (-0.89%) | 18,200 |
20 Sep 2023 | JPY | 2,846 | 2,878 | 2,786 | 2,804 | 2,804 | -47 (-1.65%) | 40,200 |
19 Sep 2023 | JPY | 2,866 | 2,867 | 2,795 | 2,851 | 2,851 | -15 (-0.52%) | 35,000 |
15 Sep 2023 | JPY | 2,978 | 2,985 | 2,833 | 2,866 | 2,866 | -103 (-3.47%) | 84,300 |
14 Sep 2023 | JPY | 2,924 | 2,972 | 2,924 | 2,969 | 2,969 | +49 (+1.68%) | 7,500 |
13 Sep 2023 | JPY | 2,955 | 2,955 | 2,903 | 2,920 | 2,920 | -43 (-1.45%) | 34,200 |
12 Sep 2023 | JPY | 2,900 | 2,973 | 2,900 | 2,963 | 2,963 | +63 (+2.17%) | 38,100 |
11 Sep 2023 | JPY | 2,911 | 2,920 | 2,899 | 2,900 | 2,900 | -12 (-0.41%) | 19,600 |
8 Sep 2023 | JPY | 2,930 | 2,948 | 2,902 | 2,912 | 2,912 | -21 (-0.72%) | 32,100 |
7 Sep 2023 | JPY | 2,933 | 2,978 | 2,881 | 2,933 | 2,933 | -13 (-0.44%) | 46,000 |
6 Sep 2023 | JPY | 2,945 | 2,952 | 2,927 | 2,946 | 2,946 | -2 (-0.07%) | 11,500 |
5 Sep 2023 | JPY | 2,858 | 2,950 | 2,858 | 2,948 | 2,948 | +66 (+2.29%) | 27,100 |
4 Sep 2023 | JPY | 2,899 | 2,916 | 2,856 | 2,882 | 2,882 | -17 (-0.59%) | 27,400 |
1 Sep 2023 | JPY | 2,880 | 2,913 | 2,873 | 2,899 | 2,899 | +20 (+0.69%) | 44,500 |
31 Aug 2023 | JPY | 2,815 | 2,879 | 2,799 | 2,879 | 2,879 | +59 (+2.09%) | 29,600 |
30 Aug 2023 | JPY | 2,793 | 2,841 | 2,793 | 2,820 | 2,820 | +37 (+1.33%) | 28,000 |