Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2023 | JPY | 2,050 | 2,070 | 2,006 | 2,013 | 2,013 | -89 (-4.23%) | 43,800 |
3 Oct 2023 | JPY | 2,119 | 2,133 | 2,083 | 2,102 | 2,102 | -37 (-1.73%) | 34,700 |
2 Oct 2023 | JPY | 2,179 | 2,199 | 2,139 | 2,139 | 2,139 | -23 (-1.06%) | 18,700 |
29 Sep 2023 | JPY | 2,211 | 2,214 | 2,145 | 2,162 | 2,162 | -43 (-1.95%) | 31,200 |
28 Sep 2023 | JPY | 2,222 | 2,244 | 2,195 | 2,205 | 2,205 | -47 (-2.09%) | 37,000 |
27 Sep 2023 | JPY | 2,205 | 2,252 | 2,205 | 2,252 | 2,252 | +31 (+1.40%) | 34,700 |
26 Sep 2023 | JPY | 2,263 | 2,269 | 2,221 | 2,221 | 2,221 | -27 (-1.20%) | 43,800 |
25 Sep 2023 | JPY | 2,195 | 2,256 | 2,179 | 2,248 | 2,248 | +98 (+4.56%) | 50,500 |
22 Sep 2023 | JPY | 2,110 | 2,163 | 2,102 | 2,150 | 2,150 | +30 (+1.42%) | 21,900 |
21 Sep 2023 | JPY | 2,156 | 2,164 | 2,112 | 2,120 | 2,120 | -38 (-1.76%) | 21,900 |
20 Sep 2023 | JPY | 2,156 | 2,186 | 2,155 | 2,158 | 2,158 | +9 (+0.42%) | 37,100 |
19 Sep 2023 | JPY | 2,127 | 2,149 | 2,120 | 2,149 | 2,149 | +34 (+1.61%) | 22,800 |
15 Sep 2023 | JPY | 2,100 | 2,123 | 2,087 | 2,115 | 2,115 | +32 (+1.54%) | 32,700 |
14 Sep 2023 | JPY | 2,113 | 2,122 | 2,083 | 2,083 | 2,083 | -30 (-1.42%) | 17,900 |
13 Sep 2023 | JPY | 2,133 | 2,133 | 2,101 | 2,113 | 2,113 | -8 (-0.38%) | 15,700 |
12 Sep 2023 | JPY | 2,127 | 2,130 | 2,108 | 2,121 | 2,121 | +8 (+0.38%) | 12,200 |
11 Sep 2023 | JPY | 2,122 | 2,129 | 2,104 | 2,113 | 2,113 | -9 (-0.42%) | 18,900 |
8 Sep 2023 | JPY | 2,166 | 2,181 | 2,113 | 2,122 | 2,122 | -42 (-1.94%) | 36,800 |
7 Sep 2023 | JPY | 2,198 | 2,200 | 2,152 | 2,164 | 2,164 | -34 (-1.55%) | 43,000 |
6 Sep 2023 | JPY | 2,198 | 2,206 | 2,191 | 2,198 | 2,198 | +18 (+0.83%) | 33,000 |
5 Sep 2023 | JPY | 2,150 | 2,182 | 2,150 | 2,180 | 2,180 | +27 (+1.25%) | 28,600 |
4 Sep 2023 | JPY | 2,148 | 2,158 | 2,144 | 2,153 | 2,153 | +6 (+0.28%) | 31,000 |
1 Sep 2023 | JPY | 2,123 | 2,154 | 2,111 | 2,147 | 2,147 | +33 (+1.56%) | 27,300 |
31 Aug 2023 | JPY | 2,110 | 2,135 | 2,110 | 2,114 | 2,114 | +13 (+0.62%) | 28,700 |
30 Aug 2023 | JPY | 2,108 | 2,119 | 2,090 | 2,101 | 2,101 | +5 (+0.24%) | 35,800 |
29 Aug 2023 | JPY | 2,091 | 2,098 | 2,079 | 2,096 | 2,096 | +8 (+0.38%) | 19,300 |
28 Aug 2023 | JPY | 2,077 | 2,093 | 2,075 | 2,088 | 2,088 | +23 (+1.11%) | 40,200 |
25 Aug 2023 | JPY | 2,044 | 2,069 | 2,033 | 2,065 | 2,065 | +7 (+0.34%) | 32,300 |
24 Aug 2023 | JPY | 2,059 | 2,072 | 2,044 | 2,058 | 2,058 | +9 (+0.44%) | 23,300 |
23 Aug 2023 | JPY | 2,030 | 2,054 | 2,012 | 2,049 | 2,049 | +15 (+0.74%) | 20,700 |