Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2023 | JPY | 2,529 | 2,570 | 2,519 | 2,552 | 2,552 | +19 (+0.75%) | 13,000 |
5 Oct 2023 | JPY | 2,498 | 2,551 | 2,466 | 2,533 | 2,533 | +104 (+4.28%) | 21,500 |
4 Oct 2023 | JPY | 2,457 | 2,501 | 2,423 | 2,429 | 2,429 | -77 (-3.07%) | 28,800 |
3 Oct 2023 | JPY | 2,609 | 2,609 | 2,504 | 2,506 | 2,506 | -53 (-2.07%) | 17,000 |
2 Oct 2023 | JPY | 2,620 | 2,652 | 2,553 | 2,559 | 2,559 | -81 (-3.07%) | 26,500 |
29 Sep 2023 | JPY | 2,678 | 2,682 | 2,632 | 2,640 | 2,640 | -28 (-1.05%) | 8,600 |
28 Sep 2023 | JPY | 2,652 | 2,700 | 2,641 | 2,668 | 2,668 | -34 (-1.26%) | 11,700 |
27 Sep 2023 | JPY | 2,641 | 2,706 | 2,641 | 2,702 | 2,702 | +29 (+1.08%) | 13,600 |
26 Sep 2023 | JPY | 2,695 | 2,695 | 2,659 | 2,673 | 2,673 | -10 (-0.37%) | 5,000 |
25 Sep 2023 | JPY | 2,651 | 2,700 | 2,637 | 2,683 | 2,683 | +32 (+1.21%) | 17,900 |
22 Sep 2023 | JPY | 2,561 | 2,666 | 2,530 | 2,651 | 2,651 | +72 (+2.79%) | 15,200 |
21 Sep 2023 | JPY | 2,588 | 2,593 | 2,570 | 2,579 | 2,579 | -28 (-1.07%) | 8,100 |
20 Sep 2023 | JPY | 2,592 | 2,658 | 2,587 | 2,607 | 2,607 | +23 (+0.89%) | 15,000 |
19 Sep 2023 | JPY | 2,571 | 2,587 | 2,522 | 2,584 | 2,584 | +1 (+0.04%) | 19,300 |
15 Sep 2023 | JPY | 2,612 | 2,621 | 2,561 | 2,583 | 2,583 | -38 (-1.45%) | 25,100 |
14 Sep 2023 | JPY | 2,662 | 2,668 | 2,621 | 2,621 | 2,621 | -41 (-1.54%) | 12,100 |
13 Sep 2023 | JPY | 2,702 | 2,702 | 2,658 | 2,662 | 2,662 | -40 (-1.48%) | 10,100 |
12 Sep 2023 | JPY | 2,652 | 2,718 | 2,652 | 2,702 | 2,702 | +41 (+1.54%) | 15,800 |
11 Sep 2023 | JPY | 2,640 | 2,740 | 2,620 | 2,661 | 2,661 | +11 (+0.42%) | 25,900 |
8 Sep 2023 | JPY | 2,694 | 2,694 | 2,625 | 2,650 | 2,650 | -61 (-2.25%) | 21,200 |
7 Sep 2023 | JPY | 2,733 | 2,735 | 2,690 | 2,711 | 2,711 | -20 (-0.73%) | 11,900 |
6 Sep 2023 | JPY | 2,767 | 2,767 | 2,714 | 2,731 | 2,731 | -9 (-0.33%) | 12,700 |
5 Sep 2023 | JPY | 2,767 | 2,773 | 2,732 | 2,740 | 2,740 | -42 (-1.51%) | 16,500 |
4 Sep 2023 | JPY | 2,830 | 2,851 | 2,770 | 2,782 | 2,782 | -32 (-1.14%) | 14,800 |
1 Sep 2023 | JPY | 2,779 | 2,822 | 2,750 | 2,814 | 2,814 | +34 (+1.22%) | 11,700 |
31 Aug 2023 | JPY | 2,743 | 2,822 | 2,739 | 2,780 | 2,780 | +62 (+2.28%) | 15,700 |
30 Aug 2023 | JPY | 2,723 | 2,758 | 2,710 | 2,718 | 2,718 | -10 (-0.37%) | 8,100 |
29 Aug 2023 | JPY | 2,720 | 2,765 | 2,716 | 2,728 | 2,728 | +5 (+0.18%) | 8,400 |
28 Aug 2023 | JPY | 2,817 | 2,820 | 2,710 | 2,723 | 2,723 | -97 (-3.44%) | 21,600 |
25 Aug 2023 | JPY | 2,739 | 2,820 | 2,683 | 2,820 | 2,820 | +70 (+2.55%) | 24,900 |