Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2023 | JPY | 2,060 | 2,070 | 2,037 | 2,060 | 2,060 | -30 (-1.44%) | 228,000 |
3 Oct 2023 | JPY | 2,096 | 2,110 | 2,085 | 2,090 | 2,090 | -5 (-0.24%) | 86,200 |
2 Oct 2023 | JPY | 2,145 | 2,148 | 2,080 | 2,095 | 2,095 | -33 (-1.55%) | 143,100 |
29 Sep 2023 | JPY | 2,128 | 2,148 | 2,106 | 2,128 | 2,128 | 0.0 (0.0%) | 101,500 |
28 Sep 2023 | JPY | 2,107 | 2,135 | 2,102 | 2,128 | 2,128 | -19 (-0.88%) | 78,500 |
27 Sep 2023 | JPY | 2,106 | 2,149 | 2,101 | 2,147 | 2,147 | +22 (+1.04%) | 106,700 |
26 Sep 2023 | JPY | 2,153 | 2,167 | 2,120 | 2,125 | 2,125 | -27 (-1.25%) | 83,300 |
25 Sep 2023 | JPY | 2,120 | 2,161 | 2,113 | 2,152 | 2,152 | +32 (+1.51%) | 89,400 |
22 Sep 2023 | JPY | 2,059 | 2,127 | 2,054 | 2,120 | 2,120 | +44 (+2.12%) | 95,500 |
21 Sep 2023 | JPY | 2,095 | 2,101 | 2,055 | 2,076 | 2,076 | -37 (-1.75%) | 119,900 |
20 Sep 2023 | JPY | 2,121 | 2,126 | 2,109 | 2,113 | 2,113 | -31 (-1.45%) | 91,200 |
19 Sep 2023 | JPY | 2,162 | 2,167 | 2,133 | 2,144 | 2,144 | -47 (-2.15%) | 115,900 |
15 Sep 2023 | JPY | 2,144 | 2,198 | 2,130 | 2,191 | 2,191 | +42 (+1.95%) | 150,300 |
14 Sep 2023 | JPY | 2,126 | 2,155 | 2,107 | 2,149 | 2,149 | +36 (+1.70%) | 62,800 |
13 Sep 2023 | JPY | 2,115 | 2,124 | 2,101 | 2,113 | 2,113 | -15 (-0.70%) | 98,500 |
12 Sep 2023 | JPY | 2,139 | 2,143 | 2,105 | 2,128 | 2,128 | -12 (-0.56%) | 103,100 |
11 Sep 2023 | JPY | 2,204 | 2,215 | 2,130 | 2,140 | 2,140 | -51 (-2.33%) | 158,900 |
8 Sep 2023 | JPY | 2,231 | 2,240 | 2,186 | 2,191 | 2,191 | -56 (-2.49%) | 103,100 |
7 Sep 2023 | JPY | 2,233 | 2,268 | 2,218 | 2,247 | 2,247 | +14 (+0.63%) | 109,800 |
6 Sep 2023 | JPY | 2,267 | 2,287 | 2,227 | 2,233 | 2,233 | -63 (-2.74%) | 133,100 |
5 Sep 2023 | JPY | 2,290 | 2,309 | 2,275 | 2,296 | 2,296 | +6 (+0.26%) | 104,300 |
4 Sep 2023 | JPY | 2,275 | 2,293 | 2,265 | 2,290 | 2,290 | +20 (+0.88%) | 82,800 |
1 Sep 2023 | JPY | 2,275 | 2,289 | 2,245 | 2,270 | 2,270 | -1 (-0.04%) | 88,600 |
31 Aug 2023 | JPY | 2,221 | 2,292 | 2,218 | 2,271 | 2,271 | +67 (+3.04%) | 216,000 |
30 Aug 2023 | JPY | 2,222 | 2,230 | 2,197 | 2,204 | 2,204 | -6 (-0.27%) | 121,800 |
29 Aug 2023 | JPY | 2,289 | 2,292 | 2,172 | 2,210 | 2,210 | -61 (-2.69%) | 256,700 |
28 Aug 2023 | JPY | 2,256 | 2,293 | 2,232 | 2,271 | 2,271 | +29 (+1.29%) | 197,600 |
25 Aug 2023 | JPY | 2,236 | 2,250 | 2,220 | 2,242 | 2,242 | -2 (-0.09%) | 93,900 |
24 Aug 2023 | JPY | 2,220 | 2,263 | 2,220 | 2,244 | 2,244 | +15 (+0.67%) | 115,700 |
23 Aug 2023 | JPY | 2,182 | 2,229 | 2,182 | 2,229 | 2,229 | +24 (+1.09%) | 143,500 |