Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2023 | JPY | 3,140 | 3,245 | 2,999 | 3,005 | 3,005 | -150 (-4.75%) | 60,000 |
2 Oct 2023 | JPY | 3,180 | 3,290 | 3,145 | 3,155 | 3,155 | +35 (+1.12%) | 53,900 |
29 Sep 2023 | JPY | 3,045 | 3,120 | 2,995 | 3,120 | 3,120 | +105 (+3.48%) | 39,200 |
28 Sep 2023 | JPY | 3,010 | 3,055 | 2,995 | 3,015 | 3,015 | +44 (+1.48%) | 19,300 |
27 Sep 2023 | JPY | 2,959 | 2,986 | 2,923 | 2,971 | 2,971 | +32 (+1.09%) | 9,000 |
26 Sep 2023 | JPY | 3,005 | 3,005 | 2,918 | 2,939 | 2,939 | -66 (-2.20%) | 16,100 |
25 Sep 2023 | JPY | 2,930 | 3,015 | 2,930 | 3,005 | 3,005 | +50 (+1.69%) | 20,900 |
22 Sep 2023 | JPY | 2,888 | 2,988 | 2,888 | 2,955 | 2,955 | +40 (+1.37%) | 13,300 |
21 Sep 2023 | JPY | 2,950 | 2,950 | 2,877 | 2,915 | 2,915 | -29 (-0.99%) | 23,600 |
20 Sep 2023 | JPY | 2,947 | 3,030 | 2,909 | 2,944 | 2,944 | -20 (-0.67%) | 19,200 |
19 Sep 2023 | JPY | 2,850 | 2,970 | 2,850 | 2,964 | 2,964 | +89 (+3.10%) | 26,200 |
15 Sep 2023 | JPY | 2,900 | 2,900 | 2,821 | 2,875 | 2,875 | -31 (-1.07%) | 43,000 |
14 Sep 2023 | JPY | 2,924 | 2,970 | 2,870 | 2,906 | 2,906 | +10 (+0.35%) | 27,700 |
13 Sep 2023 | JPY | 2,900 | 2,910 | 2,820 | 2,896 | 2,896 | -33 (-1.13%) | 43,500 |
12 Sep 2023 | JPY | 2,951 | 2,978 | 2,922 | 2,929 | 2,929 | -11 (-0.37%) | 22,300 |
11 Sep 2023 | JPY | 3,080 | 3,080 | 2,900 | 2,940 | 2,940 | -95 (-3.13%) | 37,100 |
8 Sep 2023 | JPY | 2,980 | 3,055 | 2,980 | 3,035 | 3,035 | +25 (+0.83%) | 11,000 |
7 Sep 2023 | JPY | 3,015 | 3,055 | 2,970 | 3,010 | 3,010 | -5 (-0.17%) | 10,800 |
6 Sep 2023 | JPY | 3,085 | 3,085 | 3,015 | 3,015 | 3,015 | -85 (-2.74%) | 19,100 |
5 Sep 2023 | JPY | 3,060 | 3,150 | 3,045 | 3,100 | 3,100 | +50 (+1.64%) | 24,100 |
4 Sep 2023 | JPY | 3,000 | 3,050 | 2,995 | 3,050 | 3,050 | +74 (+2.49%) | 22,200 |
1 Sep 2023 | JPY | 2,964 | 3,015 | 2,944 | 2,976 | 2,976 | -23 (-0.77%) | 21,300 |
31 Aug 2023 | JPY | 2,960 | 3,030 | 2,936 | 2,999 | 2,999 | +71 (+2.42%) | 32,300 |
30 Aug 2023 | JPY | 2,994 | 3,030 | 2,915 | 2,928 | 2,928 | -5 (-0.17%) | 30,200 |
29 Aug 2023 | JPY | 2,850 | 2,985 | 2,826 | 2,933 | 2,933 | +133 (+4.75%) | 60,800 |
28 Aug 2023 | JPY | 2,855 | 2,897 | 2,800 | 2,800 | 2,800 | -18 (-0.64%) | 31,100 |
25 Aug 2023 | JPY | 2,799 | 2,880 | 2,770 | 2,818 | 2,818 | -25 (-0.88%) | 22,100 |
24 Aug 2023 | JPY | 2,900 | 2,960 | 2,820 | 2,843 | 2,843 | -48 (-1.66%) | 34,000 |
23 Aug 2023 | JPY | 2,919 | 2,978 | 2,885 | 2,891 | 2,891 | -28 (-0.96%) | 26,400 |
22 Aug 2023 | JPY | 2,950 | 2,950 | 2,875 | 2,919 | 2,919 | -36 (-1.22%) | 28,100 |