Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2023 | JPY | 4,331.6665 | 4,388.3335 | 4,295 | 4,366.6665 | 4,366.6665 | -11.667 (-0.27%) | 1,491,900 |
5 Oct 2023 | JPY | 4,265 | 4,405 | 4,265 | 4,378.3335 | 4,378.3335 | +131.667 (+3.10%) | 1,759,800 |
4 Oct 2023 | JPY | 4,113.3335 | 4,263.3335 | 4,096.6665 | 4,246.6665 | 4,246.6665 | +131.667 (+3.20%) | 1,449,000 |
3 Oct 2023 | JPY | 4,123.3335 | 4,150 | 4,096.6665 | 4,115 | 4,115 | +8.334 (+0.20%) | 581,700 |
2 Oct 2023 | JPY | 4,145 | 4,158.3335 | 4,100 | 4,106.6665 | 4,106.6665 | -35 (-0.85%) | 664,500 |
29 Sep 2023 | JPY | 4,161.6665 | 4,171.6665 | 4,126.6665 | 4,141.6665 | 4,141.6665 | -16.667 (-0.40%) | 885,000 |
28 Sep 2023 | JPY | 4,150 | 4,230 | 4,135 | 4,158.3335 | 4,158.3335 | -30 (-0.72%) | 938,700 |
27 Sep 2023 | JPY | 4,195 | 4,228.3335 | 4,173.3335 | 4,188.3335 | 4,188.3335 | -8.333 (-0.20%) | 1,006,800 |
26 Sep 2023 | JPY | 4,123.3335 | 4,210 | 4,123.3335 | 4,196.6665 | 4,196.6665 | +71.666 (+1.74%) | 953,100 |
25 Sep 2023 | JPY | 4,095 | 4,178.3335 | 4,080 | 4,125 | 4,125 | +66.667 (+1.64%) | 943,500 |
22 Sep 2023 | JPY | 4,058.3333 | 4,075 | 4,041.6668 | 4,058.3333 | 4,058.3333 | -26.667 (-0.65%) | 633,600 |
21 Sep 2023 | JPY | 4,093.3333 | 4,115 | 4,073.3333 | 4,085 | 4,085 | -25 (-0.61%) | 469,800 |
20 Sep 2023 | JPY | 4,158.3335 | 4,176.6665 | 4,091.6668 | 4,110 | 4,110 | -48.334 (-1.16%) | 699,600 |
19 Sep 2023 | JPY | 4,155 | 4,170 | 4,123.3335 | 4,158.3335 | 4,158.3335 | +1.667 (+0.04%) | 631,500 |
15 Sep 2023 | JPY | 4,136.6665 | 4,175 | 4,126.6665 | 4,156.6665 | 4,156.6665 | +33.333 (+0.81%) | 825,600 |
14 Sep 2023 | JPY | 4,138.3335 | 4,150 | 4,105 | 4,123.3335 | 4,123.3335 | +6.667 (+0.16%) | 633,000 |
13 Sep 2023 | JPY | 4,245 | 4,251.6665 | 4,116.6665 | 4,116.6665 | 4,116.6665 | -138.333 (-3.25%) | 1,015,200 |
12 Sep 2023 | JPY | 4,236.6665 | 4,273.3335 | 4,230 | 4,255 | 4,255 | +15 (+0.35%) | 552,000 |
11 Sep 2023 | JPY | 4,236.6665 | 4,261.6665 | 4,213.3335 | 4,240 | 4,240 | 0.0 (0.0%) | 630,900 |
8 Sep 2023 | JPY | 4,218.3335 | 4,276.6665 | 4,216.6665 | 4,240 | 4,240 | +33.334 (+0.79%) | 930,000 |
7 Sep 2023 | JPY | 4,175 | 4,206.6665 | 4,165 | 4,206.6665 | 4,206.6665 | +31.666 (+0.76%) | 636,300 |
6 Sep 2023 | JPY | 4,193.3335 | 4,198.3335 | 4,155 | 4,175 | 4,175 | -23.334 (-0.56%) | 554,400 |
5 Sep 2023 | JPY | 4,200 | 4,215 | 4,168.3335 | 4,198.3335 | 4,198.3335 | +3.333 (+0.08%) | 466,800 |
4 Sep 2023 | JPY | 4,216.6665 | 4,220 | 4,191.6665 | 4,195 | 4,195 | -46.666 (-1.10%) | 509,100 |
1 Sep 2023 | JPY | 4,240 | 4,268.3335 | 4,236.6665 | 4,241.6665 | 4,241.6665 | +1.667 (+0.04%) | 440,700 |
31 Aug 2023 | JPY | 4,180 | 4,250 | 4,180 | 4,240 | 4,240 | +61.666 (+1.48%) | 1,253,700 |
30 Aug 2023 | JPY | 4,240 | 4,256.6665 | 4,170 | 4,178.3335 | 4,178.3335 | -65 (-1.53%) | 792,900 |
29 Aug 2023 | JPY | 4,196.6665 | 4,250 | 4,191.6665 | 4,243.3335 | 4,243.3335 | +51.667 (+1.23%) | 652,800 |
28 Aug 2023 | JPY | 4,160 | 4,198.3335 | 4,141.6665 | 4,191.6665 | 4,191.6665 | +50 (+1.21%) | 543,900 |
25 Aug 2023 | JPY | 4,183.3335 | 4,185 | 4,133.3335 | 4,141.6665 | 4,141.6665 | -56.667 (-1.35%) | 494,100 |