Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2023 | JPY | 2,210 | 2,213 | 2,075 | 2,154 | 2,154 | -43 (-1.96%) | 44,700 |
11 Oct 2023 | JPY | 2,170 | 2,258 | 2,120 | 2,197 | 2,197 | +34 (+1.57%) | 49,200 |
10 Oct 2023 | JPY | 2,118 | 2,168 | 2,081 | 2,163 | 2,163 | +46 (+2.17%) | 27,300 |
6 Oct 2023 | JPY | 2,060 | 2,123 | 2,042 | 2,117 | 2,117 | +77 (+3.77%) | 22,900 |
5 Oct 2023 | JPY | 2,030 | 2,104 | 2,026 | 2,040 | 2,040 | +45 (+2.26%) | 37,600 |
4 Oct 2023 | JPY | 2,011 | 2,050 | 1,969 | 1,995 | 1,995 | -90 (-4.32%) | 79,800 |
3 Oct 2023 | JPY | 2,066 | 2,170 | 2,066 | 2,085 | 2,085 | -1 (-0.05%) | 42,100 |
2 Oct 2023 | JPY | 2,154 | 2,198 | 2,083 | 2,086 | 2,086 | -65 (-3.02%) | 51,300 |
29 Sep 2023 | JPY | 2,302 | 2,337 | 2,117 | 2,151 | 2,151 | -101 (-4.48%) | 136,200 |
28 Sep 2023 | JPY | 2,350 | 2,366 | 2,227 | 2,252 | 2,252 | -101 (-4.29%) | 84,200 |
27 Sep 2023 | JPY | 2,387 | 2,415 | 2,315 | 2,353 | 2,353 | -84 (-3.45%) | 61,400 |
26 Sep 2023 | JPY | 2,508 | 2,555 | 2,432 | 2,437 | 2,437 | -88 (-3.49%) | 54,200 |
25 Sep 2023 | JPY | 2,410 | 2,534 | 2,380 | 2,525 | 2,525 | +115 (+4.77%) | 61,600 |
22 Sep 2023 | JPY | 2,268 | 2,459 | 2,258 | 2,410 | 2,410 | +95 (+4.10%) | 109,000 |
21 Sep 2023 | JPY | 2,355 | 2,356 | 2,237 | 2,315 | 2,315 | -75 (-3.14%) | 150,700 |
20 Sep 2023 | JPY | 2,585 | 2,591 | 2,376 | 2,390 | 2,390 | -195 (-7.54%) | 173,600 |
19 Sep 2023 | JPY | 2,816 | 2,816 | 2,492 | 2,585 | 2,585 | -252 (-8.88%) | 202,000 |
15 Sep 2023 | JPY | 2,976 | 2,977 | 2,800 | 2,837 | 2,837 | -132 (-4.45%) | 129,100 |
14 Sep 2023 | JPY | 2,970 | 3,090 | 2,911 | 2,969 | 2,969 | -1 (-0.03%) | 87,200 |
13 Sep 2023 | JPY | 2,909 | 3,035 | 2,862 | 2,970 | 2,970 | +82 (+2.84%) | 56,500 |
12 Sep 2023 | JPY | 2,775 | 2,933 | 2,775 | 2,888 | 2,888 | +131 (+4.75%) | 96,600 |
11 Sep 2023 | JPY | 2,900 | 2,915 | 2,725 | 2,757 | 2,757 | -133 (-4.60%) | 97,500 |
8 Sep 2023 | JPY | 2,812 | 2,890 | 2,766 | 2,890 | 2,890 | +31 (+1.08%) | 60,200 |
7 Sep 2023 | JPY | 2,979 | 2,979 | 2,810 | 2,859 | 2,859 | -124 (-4.16%) | 48,400 |
6 Sep 2023 | JPY | 2,929 | 3,060 | 2,895 | 2,983 | 2,983 | +105 (+3.65%) | 51,500 |
5 Sep 2023 | JPY | 2,983 | 3,100 | 2,878 | 2,878 | 2,878 | -116 (-3.87%) | 68,500 |
4 Sep 2023 | JPY | 3,160 | 3,165 | 2,994 | 2,994 | 2,994 | -161 (-5.10%) | 56,000 |
1 Sep 2023 | JPY | 3,050 | 3,180 | 2,981 | 3,155 | 3,155 | +115 (+3.78%) | 55,600 |
31 Aug 2023 | JPY | 3,200 | 3,220 | 3,035 | 3,040 | 3,040 | -140 (-4.40%) | 69,300 |
30 Aug 2023 | JPY | 3,260 | 3,345 | 3,070 | 3,180 | 3,180 | -10 (-0.31%) | 37,700 |