Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2023 | JPY | 3,230 | 3,375 | 3,125 | 3,165 | 3,165 | -95 (-2.91%) | 94,200 |
2 Oct 2023 | JPY | 3,475 | 3,485 | 3,230 | 3,260 | 3,260 | -170 (-4.96%) | 173,200 |
29 Sep 2023 | JPY | 3,460 | 3,610 | 3,360 | 3,430 | 3,430 | -60 (-1.72%) | 267,400 |
28 Sep 2023 | JPY | 3,525 | 3,650 | 3,255 | 3,490 | 3,490 | -40 (-1.13%) | 556,800 |
27 Sep 2023 | JPY | 3,120 | 3,565 | 3,090 | 3,530 | 3,530 | +340 (+10.66%) | 636,500 |
26 Sep 2023 | JPY | 2,765 | 3,235 | 2,711 | 3,190 | 3,190 | +426 (+15.41%) | 632,900 |
25 Sep 2023 | JPY | 2,558 | 2,790 | 2,470 | 2,764 | 2,764 | +203 (+7.93%) | 138,800 |
22 Sep 2023 | JPY | 2,583 | 2,600 | 2,433 | 2,561 | 2,561 | +28 (+1.11%) | 529,400 |
21 Sep 2023 | JPY | 2,004 | 2,533 | 1,966 | 2,533 | 2,533 | +500 (+24.59%) | 1,361,400 |
20 Sep 2023 | JPY | 2,145 | 2,203 | 2,033 | 2,033 | 2,033 | -86 (-4.06%) | 100,100 |
19 Sep 2023 | JPY | 2,173 | 2,200 | 2,101 | 2,119 | 2,119 | -109 (-4.89%) | 95,400 |
15 Sep 2023 | JPY | 2,316 | 2,325 | 2,216 | 2,228 | 2,228 | -100 (-4.30%) | 85,700 |
14 Sep 2023 | JPY | 2,340 | 2,363 | 2,311 | 2,328 | 2,328 | -20 (-0.85%) | 36,200 |
13 Sep 2023 | JPY | 2,396 | 2,396 | 2,324 | 2,348 | 2,348 | -55 (-2.29%) | 74,200 |
12 Sep 2023 | JPY | 2,366 | 2,473 | 2,361 | 2,403 | 2,403 | +87 (+3.76%) | 73,000 |
11 Sep 2023 | JPY | 2,307 | 2,453 | 2,270 | 2,316 | 2,316 | -91 (-3.78%) | 206,700 |
8 Sep 2023 | JPY | 2,430 | 2,467 | 2,371 | 2,407 | 2,407 | -47 (-1.92%) | 63,200 |
7 Sep 2023 | JPY | 2,433 | 2,467 | 2,395 | 2,454 | 2,454 | +43 (+1.78%) | 57,300 |
6 Sep 2023 | JPY | 2,423 | 2,431 | 2,386 | 2,411 | 2,411 | -23 (-0.94%) | 53,700 |
5 Sep 2023 | JPY | 2,259 | 2,446 | 2,252 | 2,434 | 2,434 | +148 (+6.47%) | 103,600 |
4 Sep 2023 | JPY | 2,366 | 2,380 | 2,279 | 2,286 | 2,286 | -68 (-2.89%) | 113,700 |
1 Sep 2023 | JPY | 2,355 | 2,451 | 2,338 | 2,354 | 2,354 | -5 (-0.21%) | 120,400 |
31 Aug 2023 | JPY | 2,391 | 2,490 | 2,330 | 2,359 | 2,359 | -32 (-1.34%) | 148,400 |
30 Aug 2023 | JPY | 2,420 | 2,425 | 2,319 | 2,391 | 2,391 | -41 (-1.69%) | 144,200 |
29 Aug 2023 | JPY | 2,260 | 2,444 | 2,223 | 2,432 | 2,432 | +180 (+7.99%) | 151,200 |
28 Aug 2023 | JPY | 2,190 | 2,275 | 2,189 | 2,252 | 2,252 | +86 (+3.97%) | 79,200 |
25 Aug 2023 | JPY | 2,100 | 2,166 | 2,090 | 2,166 | 2,166 | +28 (+1.31%) | 66,300 |
24 Aug 2023 | JPY | 2,141 | 2,183 | 2,113 | 2,138 | 2,138 | -34 (-1.57%) | 72,600 |
23 Aug 2023 | JPY | 2,200 | 2,220 | 2,144 | 2,172 | 2,172 | -43 (-1.94%) | 155,300 |
22 Aug 2023 | JPY | 2,400 | 2,436 | 2,176 | 2,215 | 2,215 | +164 (+8.00%) | 563,800 |