Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2023 | JPY | 4,100 | 4,110 | 4,026 | 4,043 | 4,043 | -65 (-1.58%) | 146,500 |
2 Oct 2023 | JPY | 4,198 | 4,198 | 4,094 | 4,108 | 4,108 | -53 (-1.27%) | 227,000 |
29 Sep 2023 | JPY | 4,264 | 4,273 | 4,149 | 4,161 | 4,161 | -82 (-1.93%) | 191,200 |
28 Sep 2023 | JPY | 4,198 | 4,265 | 4,133 | 4,243 | 4,243 | -17 (-0.40%) | 238,400 |
27 Sep 2023 | JPY | 4,305 | 4,368 | 4,257 | 4,260 | 4,260 | -149 (-3.38%) | 338,500 |
26 Sep 2023 | JPY | 4,454 | 4,471 | 4,404 | 4,409 | 4,409 | -73 (-1.63%) | 232,600 |
25 Sep 2023 | JPY | 4,459 | 4,515 | 4,440 | 4,482 | 4,482 | -1 (-0.02%) | 196,700 |
22 Sep 2023 | JPY | 4,499 | 4,507 | 4,432 | 4,483 | 4,483 | -83 (-1.82%) | 134,500 |
21 Sep 2023 | JPY | 4,665 | 4,676 | 4,553 | 4,566 | 4,566 | -104 (-2.23%) | 148,300 |
20 Sep 2023 | JPY | 4,707 | 4,738 | 4,658 | 4,670 | 4,670 | -45 (-0.95%) | 224,000 |
19 Sep 2023 | JPY | 4,660 | 4,720 | 4,656 | 4,715 | 4,715 | +21 (+0.45%) | 168,900 |
15 Sep 2023 | JPY | 4,736 | 4,742 | 4,665 | 4,694 | 4,694 | -36 (-0.76%) | 177,500 |
14 Sep 2023 | JPY | 4,732 | 4,741 | 4,652 | 4,730 | 4,730 | -2 (-0.04%) | 133,300 |
13 Sep 2023 | JPY | 4,717 | 4,740 | 4,703 | 4,732 | 4,732 | +5 (+0.11%) | 101,100 |
12 Sep 2023 | JPY | 4,588 | 4,728 | 4,586 | 4,727 | 4,727 | +125 (+2.72%) | 188,100 |
11 Sep 2023 | JPY | 4,570 | 4,612 | 4,561 | 4,602 | 4,602 | +37 (+0.81%) | 90,200 |
8 Sep 2023 | JPY | 4,601 | 4,620 | 4,550 | 4,565 | 4,565 | -69 (-1.49%) | 178,600 |
7 Sep 2023 | JPY | 4,612 | 4,651 | 4,610 | 4,634 | 4,634 | +22 (+0.48%) | 95,900 |
6 Sep 2023 | JPY | 4,580 | 4,619 | 4,576 | 4,612 | 4,612 | +18 (+0.39%) | 95,900 |
5 Sep 2023 | JPY | 4,562 | 4,594 | 4,561 | 4,594 | 4,594 | +54 (+1.19%) | 111,200 |
4 Sep 2023 | JPY | 4,520 | 4,545 | 4,507 | 4,540 | 4,540 | +11 (+0.24%) | 105,400 |
1 Sep 2023 | JPY | 4,500 | 4,529 | 4,486 | 4,529 | 4,529 | +23 (+0.51%) | 110,500 |
31 Aug 2023 | JPY | 4,510 | 4,522 | 4,496 | 4,506 | 4,506 | +3 (+0.07%) | 90,700 |
30 Aug 2023 | JPY | 4,479 | 4,520 | 4,465 | 4,503 | 4,503 | +68 (+1.53%) | 158,900 |
29 Aug 2023 | JPY | 4,358 | 4,454 | 4,358 | 4,435 | 4,435 | +76 (+1.74%) | 144,700 |
28 Aug 2023 | JPY | 4,390 | 4,408 | 4,341 | 4,359 | 4,359 | -54 (-1.22%) | 110,400 |
25 Aug 2023 | JPY | 4,390 | 4,435 | 4,362 | 4,413 | 4,413 | +1 (+0.02%) | 89,000 |
24 Aug 2023 | JPY | 4,439 | 4,448 | 4,392 | 4,412 | 4,412 | +27 (+0.62%) | 142,900 |
23 Aug 2023 | JPY | 4,306 | 4,391 | 4,291 | 4,385 | 4,385 | +114 (+2.67%) | 174,400 |
22 Aug 2023 | JPY | 4,309 | 4,339 | 4,265 | 4,271 | 4,271 | -67 (-1.54%) | 131,600 |