Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2023 | JPY | 3,930 | 4,005 | 3,805 | 3,860 | 3,860 | -70 (-1.78%) | 54,600 |
2 Oct 2023 | JPY | 4,000 | 4,085 | 3,920 | 3,930 | 3,930 | +135 (+3.56%) | 93,300 |
29 Sep 2023 | JPY | 3,895 | 3,970 | 3,760 | 3,795 | 3,795 | -40 (-1.04%) | 57,500 |
28 Sep 2023 | JPY | 3,680 | 3,890 | 3,650 | 3,835 | 3,835 | +170 (+4.64%) | 81,200 |
27 Sep 2023 | JPY | 3,660 | 3,720 | 3,585 | 3,665 | 3,665 | -65 (-1.74%) | 39,300 |
26 Sep 2023 | JPY | 3,690 | 3,795 | 3,615 | 3,730 | 3,730 | +40 (+1.08%) | 51,800 |
25 Sep 2023 | JPY | 3,665 | 3,850 | 3,570 | 3,690 | 3,690 | +60 (+1.65%) | 74,300 |
22 Sep 2023 | JPY | 3,600 | 3,735 | 3,570 | 3,630 | 3,630 | -25 (-0.68%) | 61,900 |
21 Sep 2023 | JPY | 3,660 | 3,745 | 3,565 | 3,655 | 3,655 | -55 (-1.48%) | 71,300 |
20 Sep 2023 | JPY | 3,905 | 3,940 | 3,695 | 3,710 | 3,710 | -265 (-6.67%) | 103,100 |
19 Sep 2023 | JPY | 4,180 | 4,330 | 3,880 | 3,975 | 3,975 | -215 (-5.13%) | 100,000 |
15 Sep 2023 | JPY | 4,220 | 4,250 | 4,075 | 4,190 | 4,190 | -10 (-0.24%) | 35,800 |
14 Sep 2023 | JPY | 4,020 | 4,220 | 4,020 | 4,200 | 4,200 | +150 (+3.70%) | 55,900 |
13 Sep 2023 | JPY | 4,085 | 4,175 | 4,030 | 4,050 | 4,050 | -80 (-1.94%) | 38,000 |
12 Sep 2023 | JPY | 4,300 | 4,435 | 4,100 | 4,130 | 4,130 | +20 (+0.49%) | 78,900 |
11 Sep 2023 | JPY | 4,400 | 4,400 | 4,015 | 4,110 | 4,110 | -245 (-5.63%) | 142,600 |
8 Sep 2023 | JPY | 4,500 | 4,545 | 4,300 | 4,355 | 4,355 | -180 (-3.97%) | 87,800 |
7 Sep 2023 | JPY | 4,280 | 4,685 | 4,275 | 4,535 | 4,535 | +235 (+5.47%) | 173,900 |
6 Sep 2023 | JPY | 4,295 | 4,405 | 4,200 | 4,300 | 4,300 | -15 (-0.35%) | 67,400 |
5 Sep 2023 | JPY | 4,200 | 4,520 | 4,165 | 4,315 | 4,315 | +105 (+2.49%) | 140,100 |
4 Sep 2023 | JPY | 4,270 | 4,350 | 4,190 | 4,210 | 4,210 | -130 (-3.00%) | 90,600 |
1 Sep 2023 | JPY | 4,080 | 4,395 | 3,995 | 4,340 | 4,340 | +255 (+6.24%) | 188,500 |
31 Aug 2023 | JPY | 3,960 | 4,130 | 3,835 | 4,085 | 4,085 | +75 (+1.87%) | 155,600 |
30 Aug 2023 | JPY | 3,690 | 4,060 | 3,610 | 4,010 | 4,010 | +360 (+9.86%) | 173,400 |
29 Aug 2023 | JPY | 3,430 | 3,700 | 3,370 | 3,650 | 3,650 | +220 (+6.41%) | 132,400 |
28 Aug 2023 | JPY | 3,555 | 3,725 | 3,420 | 3,430 | 3,430 | -60 (-1.72%) | 164,500 |
25 Aug 2023 | JPY | 3,675 | 3,675 | 3,465 | 3,490 | 3,490 | -325 (-8.52%) | 162,400 |
24 Aug 2023 | JPY | 3,370 | 3,925 | 3,310 | 3,815 | 3,815 | +445 (+13.20%) | 406,600 |
23 Aug 2023 | JPY | 3,655 | 3,800 | 3,230 | 3,370 | 3,370 | -125 (-3.58%) | 873,700 |
22 Aug 2023 | JPY | 3,010 | 3,495 | 2,980 | 3,495 | 3,495 | +503 (+16.81%) | 158,300 |