Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2023 | JPY | 3,216 | 3,253 | 3,151 | 3,160 | 3,160 | -93 (-2.86%) | 584,900 |
3 Oct 2023 | JPY | 3,251 | 3,283 | 3,230 | 3,253 | 3,253 | +2 (+0.06%) | 441,000 |
2 Oct 2023 | JPY | 3,317 | 3,346 | 3,250 | 3,251 | 3,251 | -34 (-1.04%) | 462,900 |
29 Sep 2023 | JPY | 3,323 | 3,347 | 3,261 | 3,285 | 3,285 | -54 (-1.62%) | 842,900 |
28 Sep 2023 | JPY | 3,374 | 3,388 | 3,317 | 3,339 | 3,339 | -110 (-3.19%) | 489,900 |
27 Sep 2023 | JPY | 3,425 | 3,458 | 3,383 | 3,449 | 3,449 | +37 (+1.08%) | 492,800 |
26 Sep 2023 | JPY | 3,411 | 3,457 | 3,411 | 3,412 | 3,412 | +1 (+0.03%) | 597,000 |
25 Sep 2023 | JPY | 3,431 | 3,431 | 3,393 | 3,411 | 3,411 | -23 (-0.67%) | 643,100 |
22 Sep 2023 | JPY | 3,450 | 3,455 | 3,417 | 3,434 | 3,434 | -30 (-0.87%) | 315,800 |
21 Sep 2023 | JPY | 3,484 | 3,517 | 3,457 | 3,464 | 3,464 | -29 (-0.83%) | 330,300 |
20 Sep 2023 | JPY | 3,564 | 3,574 | 3,484 | 3,493 | 3,493 | -67 (-1.88%) | 462,800 |
19 Sep 2023 | JPY | 3,552 | 3,577 | 3,547 | 3,560 | 3,560 | +11 (+0.31%) | 356,100 |
15 Sep 2023 | JPY | 3,576 | 3,584 | 3,542 | 3,549 | 3,549 | -4 (-0.11%) | 400,800 |
14 Sep 2023 | JPY | 3,575 | 3,583 | 3,553 | 3,553 | 3,553 | -5 (-0.14%) | 275,400 |
13 Sep 2023 | JPY | 3,590 | 3,590 | 3,545 | 3,558 | 3,558 | -32 (-0.89%) | 486,800 |
12 Sep 2023 | JPY | 3,573 | 3,601 | 3,560 | 3,590 | 3,590 | +43 (+1.21%) | 361,400 |
11 Sep 2023 | JPY | 3,550 | 3,566 | 3,526 | 3,547 | 3,547 | +18 (+0.51%) | 360,400 |
8 Sep 2023 | JPY | 3,585 | 3,592 | 3,515 | 3,529 | 3,529 | -44 (-1.23%) | 501,100 |
7 Sep 2023 | JPY | 3,550 | 3,587 | 3,542 | 3,573 | 3,573 | +39 (+1.10%) | 384,500 |
6 Sep 2023 | JPY | 3,528 | 3,547 | 3,520 | 3,534 | 3,534 | +13 (+0.37%) | 289,500 |
5 Sep 2023 | JPY | 3,529 | 3,549 | 3,498 | 3,521 | 3,521 | +4 (+0.11%) | 369,100 |
4 Sep 2023 | JPY | 3,490 | 3,528 | 3,476 | 3,517 | 3,517 | +24 (+0.69%) | 418,100 |
1 Sep 2023 | JPY | 3,458 | 3,502 | 3,456 | 3,493 | 3,493 | +47 (+1.36%) | 469,100 |
31 Aug 2023 | JPY | 3,417 | 3,446 | 3,413 | 3,446 | 3,446 | +25 (+0.73%) | 390,900 |
30 Aug 2023 | JPY | 3,404 | 3,436 | 3,404 | 3,421 | 3,421 | +24 (+0.71%) | 407,500 |
29 Aug 2023 | JPY | 3,418 | 3,431 | 3,393 | 3,397 | 3,397 | -12 (-0.35%) | 211,400 |
28 Aug 2023 | JPY | 3,414 | 3,417 | 3,384 | 3,409 | 3,409 | +17 (+0.50%) | 272,200 |
25 Aug 2023 | JPY | 3,423 | 3,427 | 3,390 | 3,392 | 3,392 | -45 (-1.31%) | 345,700 |
24 Aug 2023 | JPY | 3,395 | 3,444 | 3,389 | 3,437 | 3,437 | +31 (+0.91%) | 314,100 |
23 Aug 2023 | JPY | 3,372 | 3,425 | 3,366 | 3,406 | 3,406 | +34 (+1.01%) | 573,300 |