Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2023 | JPY | 7,848 | 7,848 | 7,811 | 7,812 | 7,812 | -126 (-1.59%) | 31,473 |
3 Oct 2023 | JPY | 7,953 | 7,953 | 7,923 | 7,938 | 7,938 | -27 (-0.34%) | 377 |
2 Oct 2023 | JPY | 7,971 | 7,972 | 7,953 | 7,965 | 7,965 | +8 (+0.10%) | 1,784 |
29 Sep 2023 | JPY | 7,965 | 7,965 | 7,955 | 7,957 | 7,957 | +2 (+0.03%) | 24 |
28 Sep 2023 | JPY | 7,971 | 7,971 | 7,950 | 7,955 | 7,955 | -28 (-0.35%) | 64 |
27 Sep 2023 | JPY | 7,976 | 7,983 | 7,976 | 7,983 | 7,983 | +22 (+0.28%) | 1,001 |
26 Sep 2023 | JPY | 7,936 | 7,961 | 7,936 | 7,961 | 7,961 | -15 (-0.19%) | 39 |
25 Sep 2023 | JPY | 8,005 | 8,005 | 7,976 | 7,976 | 7,976 | +39 (+0.49%) | 179 |
22 Sep 2023 | JPY | 7,931 | 7,942 | 7,910 | 7,937 | 7,937 | -65 (-0.81%) | 204 |
21 Sep 2023 | JPY | 8,012 | 8,012 | 7,982 | 8,002 | 8,002 | -42 (-0.52%) | 241 |
20 Sep 2023 | JPY | 8,011 | 8,044 | 7,972 | 8,044 | 8,044 | +13 (+0.16%) | 394 |
19 Sep 2023 | JPY | 8,036 | 8,036 | 8,022 | 8,031 | 8,031 | +11 (+0.14%) | 45 |
15 Sep 2023 | JPY | 8,038 | 8,038 | 8,020 | 8,020 | 8,020 | -21 (-0.26%) | 59 |
14 Sep 2023 | JPY | 8,048 | 8,048 | 8,030 | 8,041 | 8,041 | +24 (+0.30%) | 4 |
13 Sep 2023 | JPY | 8,020 | 8,020 | 8,016 | 8,017 | 8,017 | +46 (+0.58%) | 23 |
12 Sep 2023 | JPY | 7,971 | 7,971 | 7,971 | 7,971 | 7,971 | +27 (+0.34%) | 1 |
11 Sep 2023 | JPY | 7,976 | 7,992 | 7,940 | 7,944 | 7,944 | -93 (-1.16%) | 551 |
8 Sep 2023 | JPY | 8,030 | 8,037 | 8,020 | 8,037 | 8,037 | +17 (+0.21%) | 13,838 |
7 Sep 2023 | JPY | 8,040 | 8,040 | 8,016 | 8,020 | 8,020 | +4 (+0.05%) | 29 |
6 Sep 2023 | JPY | 8,011 | 8,042 | 8,011 | 8,016 | 8,016 | -8 (-0.10%) | 318 |
5 Sep 2023 | JPY | 8,025 | 8,025 | 8,012 | 8,024 | 8,024 | +15 (+0.19%) | 155 |
4 Sep 2023 | JPY | 7,998 | 8,009 | 7,997 | 8,009 | 8,009 | 0.0 (0.0%) | 240 |
1 Sep 2023 | JPY | 8,008 | 8,013 | 8,000 | 8,009 | 8,009 | -21 (-0.26%) | 182 |
31 Aug 2023 | JPY | 8,046 | 8,046 | 8,026 | 8,030 | 8,030 | 0.0 (0.0%) | 83 |
30 Aug 2023 | JPY | 7,995 | 8,032 | 7,995 | 8,030 | 8,030 | +31 (+0.39%) | 13,886 |
29 Aug 2023 | JPY | 7,991 | 8,001 | 7,991 | 7,999 | 7,999 | +32 (+0.40%) | 265 |
28 Aug 2023 | JPY | 7,983 | 7,983 | 7,967 | 7,967 | 7,967 | +14 (+0.18%) | 15 |
25 Aug 2023 | JPY | 7,929 | 7,954 | 7,929 | 7,953 | 7,953 | +40 (+0.51%) | 109 |
24 Aug 2023 | JPY | 7,908 | 7,913 | 7,908 | 7,913 | 7,913 | +25 (+0.32%) | 102 |
23 Aug 2023 | JPY | 7,901 | 7,901 | 7,888 | 7,888 | 7,888 | -2 (-0.03%) | 20 |