Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2023 | JPY | 2,016 | 2,064 | 2,006 | 2,061 | 2,061 | +50 (+2.49%) | 9,900 |
11 Oct 2023 | JPY | 2,070 | 2,100 | 2,011 | 2,011 | 2,011 | -68 (-3.27%) | 12,900 |
10 Oct 2023 | JPY | 2,060 | 2,114 | 2,060 | 2,079 | 2,079 | +31 (+1.51%) | 11,300 |
6 Oct 2023 | JPY | 2,060 | 2,060 | 2,025 | 2,048 | 2,048 | -12 (-0.58%) | 9,400 |
5 Oct 2023 | JPY | 2,003 | 2,069 | 1,983 | 2,060 | 2,060 | +58 (+2.90%) | 28,100 |
4 Oct 2023 | JPY | 2,001 | 2,064 | 1,984 | 2,002 | 2,002 | -52 (-2.53%) | 63,200 |
3 Oct 2023 | JPY | 2,144 | 2,144 | 2,053 | 2,054 | 2,054 | -123 (-5.65%) | 53,000 |
2 Oct 2023 | JPY | 2,181 | 2,215 | 2,171 | 2,177 | 2,177 | -13 (-0.59%) | 16,400 |
29 Sep 2023 | JPY | 2,162 | 2,228 | 2,150 | 2,190 | 2,190 | +24 (+1.11%) | 16,200 |
28 Sep 2023 | JPY | 2,195 | 2,236 | 2,150 | 2,166 | 2,166 | -52 (-2.34%) | 17,100 |
27 Sep 2023 | JPY | 2,165 | 2,230 | 2,159 | 2,218 | 2,218 | +3 (+0.14%) | 25,300 |
26 Sep 2023 | JPY | 2,298 | 2,298 | 2,215 | 2,215 | 2,215 | -61 (-2.68%) | 15,700 |
25 Sep 2023 | JPY | 2,227 | 2,300 | 2,210 | 2,276 | 2,276 | +40 (+1.79%) | 17,000 |
22 Sep 2023 | JPY | 2,190 | 2,290 | 2,172 | 2,236 | 2,236 | +29 (+1.31%) | 36,200 |
21 Sep 2023 | JPY | 2,325 | 2,330 | 2,203 | 2,207 | 2,207 | -118 (-5.08%) | 57,400 |
20 Sep 2023 | JPY | 2,294 | 2,350 | 2,264 | 2,325 | 2,325 | -5 (-0.21%) | 26,300 |
19 Sep 2023 | JPY | 2,338 | 2,366 | 2,310 | 2,330 | 2,330 | -24 (-1.02%) | 32,800 |
15 Sep 2023 | JPY | 2,380 | 2,380 | 2,280 | 2,354 | 2,354 | -27 (-1.13%) | 42,600 |
14 Sep 2023 | JPY | 2,375 | 2,390 | 2,310 | 2,381 | 2,381 | +5 (+0.21%) | 30,300 |
13 Sep 2023 | JPY | 2,400 | 2,404 | 2,279 | 2,376 | 2,376 | -87 (-3.53%) | 130,500 |
12 Sep 2023 | JPY | 2,467 | 2,510 | 2,439 | 2,463 | 2,463 | -8 (-0.32%) | 77,600 |
11 Sep 2023 | JPY | 2,500 | 2,524 | 2,430 | 2,471 | 2,471 | -8 (-0.32%) | 52,500 |
8 Sep 2023 | JPY | 2,450 | 2,499 | 2,431 | 2,479 | 2,479 | +9 (+0.36%) | 42,400 |
7 Sep 2023 | JPY | 2,595 | 2,595 | 2,462 | 2,470 | 2,470 | -100 (-3.89%) | 100,600 |
6 Sep 2023 | JPY | 2,568 | 2,619 | 2,565 | 2,570 | 2,570 | -20 (-0.77%) | 25,300 |
5 Sep 2023 | JPY | 2,560 | 2,619 | 2,545 | 2,590 | 2,590 | +20 (+0.78%) | 27,300 |
4 Sep 2023 | JPY | 2,596 | 2,607 | 2,560 | 2,570 | 2,570 | +5 (+0.19%) | 19,500 |
1 Sep 2023 | JPY | 2,553 | 2,576 | 2,480 | 2,565 | 2,565 | -2 (-0.08%) | 53,600 |
31 Aug 2023 | JPY | 2,615 | 2,615 | 2,567 | 2,567 | 2,567 | -33 (-1.27%) | 34,200 |
30 Aug 2023 | JPY | 2,591 | 2,640 | 2,580 | 2,600 | 2,600 | +8 (+0.31%) | 38,100 |