Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2023 | JPY | 4,145 | 4,145 | 4,065 | 4,065 | 4,065 | -80 (-1.93%) | 63,400 |
2 Oct 2023 | JPY | 4,175 | 4,225 | 4,140 | 4,145 | 4,145 | -40 (-0.96%) | 73,100 |
29 Sep 2023 | JPY | 4,310 | 4,330 | 4,175 | 4,185 | 4,185 | -115 (-2.67%) | 112,200 |
28 Sep 2023 | JPY | 4,310 | 4,355 | 4,260 | 4,300 | 4,300 | -90 (-2.05%) | 84,900 |
27 Sep 2023 | JPY | 4,320 | 4,405 | 4,310 | 4,390 | 4,390 | +85 (+1.97%) | 113,500 |
26 Sep 2023 | JPY | 4,255 | 4,335 | 4,250 | 4,305 | 4,305 | +65 (+1.53%) | 85,900 |
25 Sep 2023 | JPY | 4,215 | 4,260 | 4,190 | 4,240 | 4,240 | +25 (+0.59%) | 75,200 |
22 Sep 2023 | JPY | 4,185 | 4,250 | 4,180 | 4,215 | 4,215 | -15 (-0.35%) | 69,400 |
21 Sep 2023 | JPY | 4,270 | 4,295 | 4,215 | 4,230 | 4,230 | -70 (-1.63%) | 78,500 |
20 Sep 2023 | JPY | 4,395 | 4,395 | 4,300 | 4,300 | 4,300 | -75 (-1.71%) | 112,600 |
19 Sep 2023 | JPY | 4,330 | 4,390 | 4,325 | 4,375 | 4,375 | +85 (+1.98%) | 132,100 |
15 Sep 2023 | JPY | 4,285 | 4,330 | 4,265 | 4,290 | 4,290 | +20 (+0.47%) | 153,800 |
14 Sep 2023 | JPY | 4,250 | 4,285 | 4,245 | 4,270 | 4,270 | +30 (+0.71%) | 80,700 |
13 Sep 2023 | JPY | 4,215 | 4,240 | 4,200 | 4,240 | 4,240 | -5 (-0.12%) | 59,700 |
12 Sep 2023 | JPY | 4,230 | 4,250 | 4,210 | 4,245 | 4,245 | +55 (+1.31%) | 77,600 |
11 Sep 2023 | JPY | 4,225 | 4,255 | 4,170 | 4,190 | 4,190 | -15 (-0.36%) | 67,800 |
8 Sep 2023 | JPY | 4,205 | 4,240 | 4,185 | 4,205 | 4,205 | -15 (-0.36%) | 112,300 |
7 Sep 2023 | JPY | 4,225 | 4,260 | 4,210 | 4,220 | 4,220 | -5 (-0.12%) | 99,900 |
6 Sep 2023 | JPY | 4,210 | 4,240 | 4,200 | 4,225 | 4,225 | +30 (+0.72%) | 128,400 |
5 Sep 2023 | JPY | 4,200 | 4,205 | 4,170 | 4,195 | 4,195 | -5 (-0.12%) | 81,400 |
4 Sep 2023 | JPY | 4,160 | 4,215 | 4,135 | 4,200 | 4,200 | +40 (+0.96%) | 114,800 |
1 Sep 2023 | JPY | 4,185 | 4,185 | 4,155 | 4,160 | 4,160 | -20 (-0.48%) | 67,900 |
31 Aug 2023 | JPY | 4,190 | 4,200 | 4,160 | 4,180 | 4,180 | -30 (-0.71%) | 145,000 |
30 Aug 2023 | JPY | 4,170 | 4,225 | 4,165 | 4,210 | 4,210 | -15 (-0.36%) | 86,000 |
29 Aug 2023 | JPY | 4,225 | 4,265 | 4,215 | 4,225 | 4,225 | +5 (+0.12%) | 38,500 |
28 Aug 2023 | JPY | 4,195 | 4,225 | 4,190 | 4,220 | 4,220 | +60 (+1.44%) | 44,500 |
25 Aug 2023 | JPY | 4,140 | 4,180 | 4,130 | 4,160 | 4,160 | -15 (-0.36%) | 41,800 |
24 Aug 2023 | JPY | 4,180 | 4,195 | 4,170 | 4,175 | 4,175 | -5 (-0.12%) | 32,800 |
23 Aug 2023 | JPY | 4,195 | 4,195 | 4,160 | 4,180 | 4,180 | -15 (-0.36%) | 52,600 |
22 Aug 2023 | JPY | 4,140 | 4,195 | 4,120 | 4,195 | 4,195 | +70 (+1.70%) | 73,700 |