Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2023 | JPY | 3,835 | 3,875 | 3,790 | 3,810 | 3,810 | -30 (-0.78%) | 11,700 |
5 Oct 2023 | JPY | 3,745 | 3,840 | 3,740 | 3,840 | 3,840 | +190 (+5.21%) | 18,600 |
4 Oct 2023 | JPY | 3,655 | 3,745 | 3,640 | 3,650 | 3,650 | -115 (-3.05%) | 34,500 |
3 Oct 2023 | JPY | 3,835 | 3,835 | 3,730 | 3,765 | 3,765 | -75 (-1.95%) | 23,500 |
2 Oct 2023 | JPY | 3,840 | 3,940 | 3,820 | 3,840 | 3,840 | +10 (+0.26%) | 15,200 |
29 Sep 2023 | JPY | 4,020 | 4,020 | 3,795 | 3,830 | 3,830 | -190 (-4.73%) | 36,100 |
28 Sep 2023 | JPY | 4,000 | 4,080 | 3,965 | 4,020 | 4,020 | -10 (-0.25%) | 25,700 |
27 Sep 2023 | JPY | 4,020 | 4,050 | 3,970 | 4,030 | 4,030 | -20 (-0.49%) | 14,200 |
26 Sep 2023 | JPY | 4,140 | 4,140 | 4,010 | 4,050 | 4,050 | -90 (-2.17%) | 22,600 |
25 Sep 2023 | JPY | 3,970 | 4,150 | 3,950 | 4,140 | 4,140 | +170 (+4.28%) | 39,800 |
22 Sep 2023 | JPY | 3,920 | 3,990 | 3,875 | 3,970 | 3,970 | +15 (+0.38%) | 22,800 |
21 Sep 2023 | JPY | 3,960 | 4,035 | 3,930 | 3,955 | 3,955 | -20 (-0.50%) | 18,300 |
20 Sep 2023 | JPY | 4,000 | 4,070 | 3,955 | 3,975 | 3,975 | -5 (-0.13%) | 34,200 |
19 Sep 2023 | JPY | 3,870 | 3,980 | 3,860 | 3,980 | 3,980 | +110 (+2.84%) | 28,500 |
15 Sep 2023 | JPY | 3,915 | 3,920 | 3,795 | 3,870 | 3,870 | +25 (+0.65%) | 35,200 |
14 Sep 2023 | JPY | 3,790 | 3,880 | 3,780 | 3,845 | 3,845 | +90 (+2.40%) | 20,400 |
13 Sep 2023 | JPY | 3,735 | 3,790 | 3,700 | 3,755 | 3,755 | +35 (+0.94%) | 24,800 |
12 Sep 2023 | JPY | 3,740 | 3,770 | 3,670 | 3,720 | 3,720 | -10 (-0.27%) | 30,000 |
11 Sep 2023 | JPY | 3,785 | 3,790 | 3,640 | 3,730 | 3,730 | -75 (-1.97%) | 64,100 |
8 Sep 2023 | JPY | 3,965 | 3,965 | 3,790 | 3,805 | 3,805 | -105 (-2.69%) | 36,600 |
7 Sep 2023 | JPY | 3,935 | 4,000 | 3,905 | 3,910 | 3,910 | -85 (-2.13%) | 25,600 |
6 Sep 2023 | JPY | 3,880 | 4,000 | 3,815 | 3,995 | 3,995 | +115 (+2.96%) | 34,600 |
5 Sep 2023 | JPY | 3,915 | 3,950 | 3,860 | 3,880 | 3,880 | -35 (-0.89%) | 15,800 |
4 Sep 2023 | JPY | 3,785 | 3,960 | 3,785 | 3,915 | 3,915 | +150 (+3.98%) | 51,800 |
1 Sep 2023 | JPY | 3,800 | 3,840 | 3,720 | 3,765 | 3,765 | -55 (-1.44%) | 28,200 |
31 Aug 2023 | JPY | 3,730 | 3,845 | 3,730 | 3,820 | 3,820 | +90 (+2.41%) | 25,800 |
30 Aug 2023 | JPY | 3,780 | 3,785 | 3,715 | 3,730 | 3,730 | -70 (-1.84%) | 33,400 |
29 Aug 2023 | JPY | 3,650 | 3,800 | 3,630 | 3,800 | 3,800 | +190 (+5.26%) | 63,600 |
28 Aug 2023 | JPY | 3,680 | 3,680 | 3,605 | 3,610 | 3,610 | -35 (-0.96%) | 13,800 |
25 Aug 2023 | JPY | 3,625 | 3,740 | 3,595 | 3,645 | 3,645 | +20 (+0.55%) | 40,300 |