Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2023 | JPY | 2,916 | 2,971 | 2,900 | 2,955 | 2,955 | +16.5 (+0.56%) | 456,900 |
3 Oct 2023 | JPY | 2,977 | 2,986 | 2,938.5 | 2,938.5 | 2,938.5 | -38.5 (-1.29%) | 410,200 |
2 Oct 2023 | JPY | 3,040 | 3,058 | 2,972.5 | 2,977 | 2,977 | -33 (-1.10%) | 410,700 |
29 Sep 2023 | JPY | 3,049 | 3,059 | 2,990.5 | 3,010 | 3,010 | -36 (-1.18%) | 273,600 |
28 Sep 2023 | JPY | 3,128 | 3,129 | 3,024 | 3,046 | 3,046 | -90 (-2.87%) | 242,200 |
27 Sep 2023 | JPY | 3,099 | 3,137 | 3,071 | 3,136 | 3,136 | +36 (+1.16%) | 355,600 |
26 Sep 2023 | JPY | 3,110 | 3,116 | 3,093 | 3,100 | 3,100 | -10 (-0.32%) | 234,100 |
25 Sep 2023 | JPY | 3,148 | 3,148 | 3,095 | 3,110 | 3,110 | -12 (-0.38%) | 209,600 |
22 Sep 2023 | JPY | 3,109 | 3,148 | 3,107 | 3,122 | 3,122 | 0.0 (0.0%) | 301,200 |
21 Sep 2023 | JPY | 3,162 | 3,162 | 3,101 | 3,122 | 3,122 | -40 (-1.27%) | 436,600 |
20 Sep 2023 | JPY | 3,213 | 3,229 | 3,160 | 3,162 | 3,162 | -69 (-2.14%) | 322,900 |
19 Sep 2023 | JPY | 3,228 | 3,237 | 3,197 | 3,231 | 3,231 | +2 (+0.06%) | 430,000 |
15 Sep 2023 | JPY | 3,197 | 3,239 | 3,165 | 3,229 | 3,229 | +80 (+2.54%) | 502,700 |
14 Sep 2023 | JPY | 3,108 | 3,162 | 3,101 | 3,149 | 3,149 | +24 (+0.77%) | 307,800 |
13 Sep 2023 | JPY | 3,149 | 3,149 | 3,087 | 3,125 | 3,125 | -35 (-1.11%) | 403,100 |
12 Sep 2023 | JPY | 3,141 | 3,175 | 3,133 | 3,160 | 3,160 | +18 (+0.57%) | 237,800 |
11 Sep 2023 | JPY | 3,193 | 3,206 | 3,123 | 3,142 | 3,142 | -63 (-1.97%) | 294,000 |
8 Sep 2023 | JPY | 3,250 | 3,271 | 3,205 | 3,205 | 3,205 | -88 (-2.67%) | 343,800 |
7 Sep 2023 | JPY | 3,332 | 3,344 | 3,281 | 3,293 | 3,293 | -61 (-1.82%) | 331,400 |
6 Sep 2023 | JPY | 3,338 | 3,367 | 3,334 | 3,354 | 3,354 | -2 (-0.06%) | 158,700 |
5 Sep 2023 | JPY | 3,369 | 3,369 | 3,330 | 3,356 | 3,356 | -18 (-0.53%) | 237,600 |
4 Sep 2023 | JPY | 3,370 | 3,375 | 3,342 | 3,374 | 3,374 | -1 (-0.03%) | 263,400 |
1 Sep 2023 | JPY | 3,376 | 3,378 | 3,342 | 3,375 | 3,375 | +10 (+0.30%) | 252,300 |
31 Aug 2023 | JPY | 3,371 | 3,380 | 3,354 | 3,365 | 3,365 | -5 (-0.15%) | 194,900 |
30 Aug 2023 | JPY | 3,397 | 3,404 | 3,358 | 3,370 | 3,370 | -2 (-0.06%) | 230,800 |
29 Aug 2023 | JPY | 3,359 | 3,390 | 3,356 | 3,372 | 3,372 | +17 (+0.51%) | 183,300 |
28 Aug 2023 | JPY | 3,305 | 3,363 | 3,294 | 3,355 | 3,355 | +48 (+1.45%) | 267,700 |
25 Aug 2023 | JPY | 3,268 | 3,308 | 3,253 | 3,307 | 3,307 | -7 (-0.21%) | 172,700 |
24 Aug 2023 | JPY | 3,318 | 3,332 | 3,300 | 3,314 | 3,314 | +6 (+0.18%) | 179,300 |
23 Aug 2023 | JPY | 3,255 | 3,308 | 3,237 | 3,308 | 3,308 | +46 (+1.41%) | 269,100 |