Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2023 | JPY | 2,523 | 2,533 | 2,477 | 2,510 | 2,510 | -11 (-0.44%) | 43,300 |
2 Oct 2023 | JPY | 2,503 | 2,557 | 2,494 | 2,521 | 2,521 | +30 (+1.20%) | 49,700 |
29 Sep 2023 | JPY | 2,497 | 2,532 | 2,472 | 2,491 | 2,491 | +14 (+0.57%) | 53,100 |
28 Sep 2023 | JPY | 2,500 | 2,500 | 2,457 | 2,477 | 2,477 | -34 (-1.35%) | 62,300 |
27 Sep 2023 | JPY | 2,494 | 2,514 | 2,464 | 2,511 | 2,511 | -13 (-0.52%) | 138,800 |
26 Sep 2023 | JPY | 2,514 | 2,528 | 2,489 | 2,524 | 2,524 | +24 (+0.96%) | 82,900 |
25 Sep 2023 | JPY | 2,535 | 2,540 | 2,492 | 2,500 | 2,500 | -24 (-0.95%) | 111,400 |
22 Sep 2023 | JPY | 2,541 | 2,542 | 2,495 | 2,524 | 2,524 | -42 (-1.64%) | 85,900 |
21 Sep 2023 | JPY | 2,570 | 2,593 | 2,557 | 2,566 | 2,566 | -6 (-0.23%) | 72,100 |
20 Sep 2023 | JPY | 2,637 | 2,637 | 2,560 | 2,572 | 2,572 | -56 (-2.13%) | 87,100 |
19 Sep 2023 | JPY | 2,608 | 2,628 | 2,593 | 2,628 | 2,628 | +18 (+0.69%) | 82,600 |
15 Sep 2023 | JPY | 2,572 | 2,633 | 2,572 | 2,610 | 2,610 | +59 (+2.31%) | 69,000 |
14 Sep 2023 | JPY | 2,538 | 2,559 | 2,528 | 2,551 | 2,551 | +17 (+0.67%) | 35,600 |
13 Sep 2023 | JPY | 2,539 | 2,551 | 2,518 | 2,534 | 2,534 | -2 (-0.08%) | 49,500 |
12 Sep 2023 | JPY | 2,528 | 2,549 | 2,528 | 2,536 | 2,536 | +16 (+0.63%) | 22,000 |
11 Sep 2023 | JPY | 2,531 | 2,556 | 2,502 | 2,520 | 2,520 | -3 (-0.12%) | 38,900 |
8 Sep 2023 | JPY | 2,546 | 2,563 | 2,513 | 2,523 | 2,523 | -36 (-1.41%) | 49,900 |
7 Sep 2023 | JPY | 2,531 | 2,565 | 2,523 | 2,559 | 2,559 | +19 (+0.75%) | 45,800 |
6 Sep 2023 | JPY | 2,543 | 2,555 | 2,527 | 2,540 | 2,540 | -9 (-0.35%) | 34,500 |
5 Sep 2023 | JPY | 2,565 | 2,565 | 2,512 | 2,549 | 2,549 | -16 (-0.62%) | 32,800 |
4 Sep 2023 | JPY | 2,540 | 2,575 | 2,539 | 2,565 | 2,565 | +25 (+0.98%) | 47,300 |
1 Sep 2023 | JPY | 2,520 | 2,540 | 2,515 | 2,540 | 2,540 | +23 (+0.91%) | 57,000 |
31 Aug 2023 | JPY | 2,510 | 2,531 | 2,504 | 2,517 | 2,517 | +7 (+0.28%) | 63,200 |
30 Aug 2023 | JPY | 2,514 | 2,515 | 2,497 | 2,510 | 2,510 | +17 (+0.68%) | 21,800 |
29 Aug 2023 | JPY | 2,518 | 2,518 | 2,488 | 2,493 | 2,493 | -25 (-0.99%) | 15,000 |
28 Aug 2023 | JPY | 2,460 | 2,530 | 2,460 | 2,518 | 2,518 | +57 (+2.32%) | 46,600 |
25 Aug 2023 | JPY | 2,451 | 2,472 | 2,441 | 2,461 | 2,461 | -25 (-1.01%) | 35,600 |
24 Aug 2023 | JPY | 2,451 | 2,490 | 2,451 | 2,486 | 2,486 | +35 (+1.43%) | 33,400 |
23 Aug 2023 | JPY | 2,440 | 2,459 | 2,435 | 2,451 | 2,451 | +11 (+0.45%) | 13,500 |
22 Aug 2023 | JPY | 2,468 | 2,468 | 2,429 | 2,440 | 2,440 | +3 (+0.12%) | 14,500 |