Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2023 | JPY | 3,240 | 3,255 | 3,165 | 3,255 | 3,255 | +15 (+0.46%) | 49,800 |
11 Oct 2023 | JPY | 3,350 | 3,380 | 3,210 | 3,240 | 3,240 | -125 (-3.71%) | 47,100 |
10 Oct 2023 | JPY | 3,300 | 3,365 | 3,235 | 3,365 | 3,365 | +135 (+4.18%) | 57,000 |
6 Oct 2023 | JPY | 3,390 | 3,400 | 3,105 | 3,230 | 3,230 | -180 (-5.28%) | 120,400 |
5 Oct 2023 | JPY | 3,370 | 3,460 | 3,275 | 3,410 | 3,410 | +80 (+2.40%) | 75,100 |
4 Oct 2023 | JPY | 3,320 | 3,415 | 3,280 | 3,330 | 3,330 | -85 (-2.49%) | 89,400 |
3 Oct 2023 | JPY | 3,470 | 3,530 | 3,325 | 3,415 | 3,415 | -95 (-2.71%) | 82,300 |
2 Oct 2023 | JPY | 3,635 | 3,680 | 3,500 | 3,510 | 3,510 | -170 (-4.62%) | 77,500 |
29 Sep 2023 | JPY | 3,745 | 3,810 | 3,610 | 3,680 | 3,680 | +30 (+0.82%) | 49,000 |
28 Sep 2023 | JPY | 3,740 | 3,740 | 3,580 | 3,650 | 3,650 | -105 (-2.80%) | 80,500 |
27 Sep 2023 | JPY | 3,630 | 3,810 | 3,630 | 3,755 | 3,755 | +60 (+1.62%) | 52,600 |
26 Sep 2023 | JPY | 3,850 | 3,880 | 3,690 | 3,695 | 3,695 | -200 (-5.13%) | 87,600 |
25 Sep 2023 | JPY | 3,830 | 4,010 | 3,830 | 3,895 | 3,895 | -5 (-0.13%) | 85,000 |
22 Sep 2023 | JPY | 3,630 | 4,080 | 3,630 | 3,900 | 3,900 | +300 (+8.33%) | 292,300 |
21 Sep 2023 | JPY | 3,760 | 3,825 | 3,575 | 3,600 | 3,600 | -320 (-8.16%) | 194,900 |
20 Sep 2023 | JPY | 4,340 | 4,375 | 3,910 | 3,920 | 3,920 | -435 (-9.99%) | 291,500 |
19 Sep 2023 | JPY | 4,055 | 4,410 | 4,015 | 4,355 | 4,355 | +305 (+7.53%) | 175,800 |
15 Sep 2023 | JPY | 4,130 | 4,350 | 4,010 | 4,050 | 4,050 | +60 (+1.50%) | 229,500 |
14 Sep 2023 | JPY | 4,010 | 4,160 | 3,975 | 3,990 | 3,990 | -15 (-0.37%) | 108,500 |
13 Sep 2023 | JPY | 4,140 | 4,165 | 3,945 | 4,005 | 4,005 | -300 (-6.97%) | 202,400 |
12 Sep 2023 | JPY | 4,155 | 4,365 | 4,065 | 4,305 | 4,305 | +100 (+2.38%) | 224,900 |
11 Sep 2023 | JPY | 4,765 | 4,820 | 4,190 | 4,205 | 4,205 | -665 (-13.66%) | 299,700 |
8 Sep 2023 | JPY | 5,000 | 5,010 | 4,755 | 4,870 | 4,870 | -240 (-4.70%) | 228,100 |
7 Sep 2023 | JPY | 5,650 | 5,730 | 5,090 | 5,110 | 5,110 | -710 (-12.20%) | 250,300 |
6 Sep 2023 | JPY | 6,040 | 6,090 | 5,810 | 5,820 | 5,820 | -280 (-4.59%) | 68,700 |
5 Sep 2023 | JPY | 6,170 | 6,380 | 6,070 | 6,100 | 6,100 | -20 (-0.33%) | 58,500 |
4 Sep 2023 | JPY | 6,390 | 6,490 | 6,120 | 6,120 | 6,120 | +130 (+2.17%) | 93,700 |
1 Sep 2023 | JPY | 5,890 | 6,070 | 5,660 | 5,990 | 5,990 | +100 (+1.70%) | 98,300 |
31 Aug 2023 | JPY | 6,190 | 6,200 | 5,870 | 5,890 | 5,890 | -400 (-6.36%) | 131,900 |
30 Aug 2023 | JPY | 6,550 | 6,590 | 6,280 | 6,290 | 6,290 | -180 (-2.78%) | 52,000 |