Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2023 | JPY | 4,175 | 4,175 | 4,120 | 4,135 | 4,135 | 0.0 (0.0%) | 17,000 |
11 Oct 2023 | JPY | 4,160 | 4,195 | 4,135 | 4,135 | 4,135 | -25 (-0.60%) | 13,600 |
10 Oct 2023 | JPY | 4,100 | 4,165 | 4,095 | 4,160 | 4,160 | +50 (+1.22%) | 11,300 |
6 Oct 2023 | JPY | 4,005 | 4,120 | 4,005 | 4,110 | 4,110 | +105 (+2.62%) | 20,700 |
5 Oct 2023 | JPY | 3,910 | 4,020 | 3,905 | 4,005 | 4,005 | +95 (+2.43%) | 24,900 |
4 Oct 2023 | JPY | 3,965 | 3,985 | 3,895 | 3,910 | 3,910 | -120 (-2.98%) | 33,700 |
3 Oct 2023 | JPY | 4,030 | 4,115 | 3,995 | 4,030 | 4,030 | -60 (-1.47%) | 37,800 |
2 Oct 2023 | JPY | 4,175 | 4,190 | 4,045 | 4,090 | 4,090 | -110 (-2.62%) | 31,300 |
29 Sep 2023 | JPY | 4,070 | 4,240 | 4,020 | 4,200 | 4,200 | -10 (-0.24%) | 72,300 |
28 Sep 2023 | JPY | 4,290 | 4,290 | 4,160 | 4,210 | 4,210 | -80 (-1.86%) | 50,300 |
27 Sep 2023 | JPY | 4,200 | 4,290 | 4,185 | 4,290 | 4,290 | +65 (+1.54%) | 31,500 |
26 Sep 2023 | JPY | 4,225 | 4,255 | 4,165 | 4,225 | 4,225 | -30 (-0.71%) | 17,500 |
25 Sep 2023 | JPY | 4,175 | 4,270 | 4,140 | 4,255 | 4,255 | +140 (+3.40%) | 26,200 |
22 Sep 2023 | JPY | 4,070 | 4,125 | 4,010 | 4,115 | 4,115 | +10 (+0.24%) | 23,200 |
21 Sep 2023 | JPY | 4,150 | 4,170 | 4,100 | 4,105 | 4,105 | -10 (-0.24%) | 17,600 |
20 Sep 2023 | JPY | 4,240 | 4,240 | 4,100 | 4,115 | 4,115 | -140 (-3.29%) | 25,800 |
19 Sep 2023 | JPY | 4,240 | 4,265 | 4,205 | 4,255 | 4,255 | +5 (+0.12%) | 16,100 |
15 Sep 2023 | JPY | 4,265 | 4,275 | 4,240 | 4,250 | 4,250 | -15 (-0.35%) | 27,300 |
14 Sep 2023 | JPY | 4,305 | 4,340 | 4,235 | 4,265 | 4,265 | +25 (+0.59%) | 15,300 |
13 Sep 2023 | JPY | 4,285 | 4,345 | 4,220 | 4,240 | 4,240 | -50 (-1.17%) | 27,400 |
12 Sep 2023 | JPY | 4,220 | 4,290 | 4,185 | 4,290 | 4,290 | +180 (+4.38%) | 22,800 |
11 Sep 2023 | JPY | 4,100 | 4,200 | 4,050 | 4,110 | 4,110 | -15 (-0.36%) | 17,700 |
8 Sep 2023 | JPY | 4,240 | 4,240 | 4,115 | 4,125 | 4,125 | -115 (-2.71%) | 21,600 |
7 Sep 2023 | JPY | 4,205 | 4,245 | 4,195 | 4,240 | 4,240 | +25 (+0.59%) | 14,600 |
6 Sep 2023 | JPY | 4,260 | 4,295 | 4,215 | 4,215 | 4,215 | -45 (-1.06%) | 20,100 |
5 Sep 2023 | JPY | 4,150 | 4,260 | 4,150 | 4,260 | 4,260 | +70 (+1.67%) | 26,300 |
4 Sep 2023 | JPY | 4,115 | 4,195 | 4,080 | 4,190 | 4,190 | +75 (+1.82%) | 21,400 |
1 Sep 2023 | JPY | 4,045 | 4,115 | 4,045 | 4,115 | 4,115 | +30 (+0.73%) | 25,100 |
31 Aug 2023 | JPY | 4,000 | 4,095 | 4,000 | 4,085 | 4,085 | +75 (+1.87%) | 33,400 |
30 Aug 2023 | JPY | 4,010 | 4,065 | 3,970 | 4,010 | 4,010 | -35 (-0.87%) | 36,700 |