Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2023 | JPY | 2,513 | 2,523 | 2,428 | 2,453 | 2,453 | -62 (-2.47%) | 76,100 |
10 Oct 2023 | JPY | 2,536 | 2,551 | 2,444 | 2,515 | 2,515 | 0.0 (0.0%) | 118,000 |
6 Oct 2023 | JPY | 2,558 | 2,558 | 2,498 | 2,515 | 2,515 | -49 (-1.91%) | 76,200 |
5 Oct 2023 | JPY | 2,450 | 2,580 | 2,416 | 2,564 | 2,564 | +157 (+6.52%) | 128,500 |
4 Oct 2023 | JPY | 2,352 | 2,455 | 2,352 | 2,407 | 2,407 | -18 (-0.74%) | 67,600 |
3 Oct 2023 | JPY | 2,423 | 2,471 | 2,382 | 2,425 | 2,425 | -25 (-1.02%) | 96,700 |
2 Oct 2023 | JPY | 2,486 | 2,506 | 2,429 | 2,450 | 2,450 | -36 (-1.45%) | 89,400 |
29 Sep 2023 | JPY | 2,416 | 2,509 | 2,410 | 2,486 | 2,486 | +102 (+4.28%) | 79,600 |
28 Sep 2023 | JPY | 2,450 | 2,458 | 2,382 | 2,384 | 2,384 | -102 (-4.10%) | 53,400 |
27 Sep 2023 | JPY | 2,476 | 2,534 | 2,446 | 2,486 | 2,486 | -28 (-1.11%) | 143,100 |
26 Sep 2023 | JPY | 2,506 | 2,563 | 2,499 | 2,514 | 2,514 | -32 (-1.26%) | 94,800 |
25 Sep 2023 | JPY | 2,400 | 2,557 | 2,400 | 2,546 | 2,546 | +141 (+5.86%) | 156,300 |
22 Sep 2023 | JPY | 2,252 | 2,423 | 2,240 | 2,405 | 2,405 | +103 (+4.47%) | 126,200 |
21 Sep 2023 | JPY | 2,320 | 2,326 | 2,236 | 2,302 | 2,302 | -71 (-2.99%) | 125,600 |
20 Sep 2023 | JPY | 2,314 | 2,385 | 2,282 | 2,373 | 2,373 | +19 (+0.81%) | 121,000 |
19 Sep 2023 | JPY | 2,480 | 2,492 | 2,314 | 2,354 | 2,354 | -212 (-8.26%) | 180,700 |
15 Sep 2023 | JPY | 2,500 | 2,580 | 2,476 | 2,566 | 2,566 | +30 (+1.18%) | 98,200 |
14 Sep 2023 | JPY | 2,428 | 2,563 | 2,392 | 2,536 | 2,536 | +71 (+2.88%) | 160,000 |
13 Sep 2023 | JPY | 2,490 | 2,525 | 2,427 | 2,465 | 2,465 | -42 (-1.68%) | 97,600 |
12 Sep 2023 | JPY | 2,530 | 2,562 | 2,403 | 2,507 | 2,507 | -68 (-2.64%) | 195,300 |
11 Sep 2023 | JPY | 2,618 | 2,623 | 2,530 | 2,575 | 2,575 | -41 (-1.57%) | 177,700 |
8 Sep 2023 | JPY | 2,607 | 2,638 | 2,516 | 2,616 | 2,616 | +18 (+0.69%) | 265,100 |
7 Sep 2023 | JPY | 2,853 | 2,853 | 2,557 | 2,598 | 2,598 | -282 (-9.79%) | 618,000 |
6 Sep 2023 | JPY | 2,870 | 2,904 | 2,840 | 2,880 | 2,880 | +7 (+0.24%) | 145,600 |
5 Sep 2023 | JPY | 2,817 | 2,887 | 2,791 | 2,873 | 2,873 | +56 (+1.99%) | 95,700 |
4 Sep 2023 | JPY | 2,962 | 2,984 | 2,811 | 2,817 | 2,817 | -165 (-5.53%) | 119,600 |
1 Sep 2023 | JPY | 3,025 | 3,055 | 2,979 | 2,982 | 2,982 | -53 (-1.75%) | 85,500 |
31 Aug 2023 | JPY | 3,000 | 3,100 | 2,939 | 3,035 | 3,035 | +75 (+2.53%) | 138,600 |
30 Aug 2023 | JPY | 2,946 | 3,005 | 2,872 | 2,960 | 2,960 | +36 (+1.23%) | 150,400 |
29 Aug 2023 | JPY | 3,000 | 3,060 | 2,909 | 2,924 | 2,924 | -56 (-1.88%) | 106,800 |