Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2023 | JPY | 3,150 | 3,197 | 3,140 | 3,160 | 3,160 | -45 (-1.40%) | 337,300 |
3 Oct 2023 | JPY | 3,214 | 3,250 | 3,190 | 3,205 | 3,205 | +29 (+0.91%) | 342,600 |
2 Oct 2023 | JPY | 3,271 | 3,278 | 3,176 | 3,176 | 3,176 | -77 (-2.37%) | 291,700 |
29 Sep 2023 | JPY | 3,262 | 3,267 | 3,225 | 3,253 | 3,253 | -20 (-0.61%) | 331,500 |
28 Sep 2023 | JPY | 3,296 | 3,296 | 3,216 | 3,273 | 3,273 | -13 (-0.40%) | 367,000 |
27 Sep 2023 | JPY | 3,279 | 3,291 | 3,235 | 3,286 | 3,286 | -5 (-0.15%) | 474,100 |
26 Sep 2023 | JPY | 3,363 | 3,365 | 3,288 | 3,291 | 3,291 | -32 (-0.96%) | 430,000 |
25 Sep 2023 | JPY | 3,281 | 3,339 | 3,265 | 3,323 | 3,323 | +73 (+2.25%) | 278,400 |
22 Sep 2023 | JPY | 3,209 | 3,273 | 3,192 | 3,250 | 3,250 | +15 (+0.46%) | 314,300 |
21 Sep 2023 | JPY | 3,225 | 3,259 | 3,206 | 3,235 | 3,235 | -8 (-0.25%) | 309,300 |
20 Sep 2023 | JPY | 3,213 | 3,275 | 3,201 | 3,243 | 3,243 | +9 (+0.28%) | 409,600 |
19 Sep 2023 | JPY | 3,297 | 3,340 | 3,204 | 3,234 | 3,234 | -133 (-3.95%) | 594,600 |
15 Sep 2023 | JPY | 3,425 | 3,430 | 3,330 | 3,367 | 3,367 | -69 (-2.01%) | 366,300 |
14 Sep 2023 | JPY | 3,404 | 3,454 | 3,388 | 3,436 | 3,436 | +34 (+1.00%) | 290,500 |
13 Sep 2023 | JPY | 3,406 | 3,430 | 3,383 | 3,402 | 3,402 | +7 (+0.21%) | 378,600 |
12 Sep 2023 | JPY | 3,429 | 3,447 | 3,375 | 3,395 | 3,395 | -32 (-0.93%) | 354,600 |
11 Sep 2023 | JPY | 3,505 | 3,505 | 3,394 | 3,427 | 3,427 | -85 (-2.42%) | 441,500 |
8 Sep 2023 | JPY | 3,501 | 3,552 | 3,484 | 3,512 | 3,512 | -43 (-1.21%) | 393,000 |
7 Sep 2023 | JPY | 3,595 | 3,599 | 3,545 | 3,555 | 3,555 | -103 (-2.82%) | 385,200 |
6 Sep 2023 | JPY | 3,634 | 3,660 | 3,618 | 3,658 | 3,658 | +43 (+1.19%) | 350,200 |
5 Sep 2023 | JPY | 3,612 | 3,643 | 3,601 | 3,615 | 3,615 | +18 (+0.50%) | 383,700 |
4 Sep 2023 | JPY | 3,616 | 3,618 | 3,585 | 3,597 | 3,597 | -21 (-0.58%) | 216,600 |
1 Sep 2023 | JPY | 3,635 | 3,658 | 3,615 | 3,618 | 3,618 | +42 (+1.17%) | 289,800 |
31 Aug 2023 | JPY | 3,598 | 3,611 | 3,565 | 3,576 | 3,576 | 0.0 (0.0%) | 255,300 |
30 Aug 2023 | JPY | 3,587 | 3,613 | 3,546 | 3,576 | 3,576 | +11 (+0.31%) | 281,300 |
29 Aug 2023 | JPY | 3,548 | 3,591 | 3,531 | 3,565 | 3,565 | +36 (+1.02%) | 285,300 |
28 Aug 2023 | JPY | 3,560 | 3,565 | 3,527 | 3,529 | 3,529 | +39 (+1.12%) | 276,800 |
25 Aug 2023 | JPY | 3,463 | 3,512 | 3,442 | 3,490 | 3,490 | -9 (-0.26%) | 221,300 |
24 Aug 2023 | JPY | 3,493 | 3,535 | 3,481 | 3,499 | 3,499 | +7 (+0.20%) | 268,400 |
23 Aug 2023 | JPY | 3,504 | 3,515 | 3,468 | 3,492 | 3,492 | -12 (-0.34%) | 337,000 |