Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2023 | JPY | 3,975 | 4,075 | 3,795 | 3,850 | 3,850 | -170 (-4.23%) | 398,900 |
2 Oct 2023 | JPY | 4,180 | 4,190 | 4,010 | 4,020 | 4,020 | -210 (-4.96%) | 341,400 |
29 Sep 2023 | JPY | 4,325 | 4,410 | 4,165 | 4,230 | 4,230 | -95 (-2.20%) | 259,300 |
28 Sep 2023 | JPY | 4,325 | 4,495 | 4,285 | 4,325 | 4,325 | -25 (-0.57%) | 294,700 |
27 Sep 2023 | JPY | 4,350 | 4,440 | 4,235 | 4,350 | 4,350 | -70 (-1.58%) | 328,100 |
26 Sep 2023 | JPY | 4,565 | 4,570 | 4,375 | 4,420 | 4,420 | -145 (-3.18%) | 310,700 |
25 Sep 2023 | JPY | 4,540 | 4,670 | 4,425 | 4,565 | 4,565 | +165 (+3.75%) | 317,900 |
22 Sep 2023 | JPY | 4,320 | 4,445 | 4,260 | 4,400 | 4,400 | +130 (+3.04%) | 368,400 |
21 Sep 2023 | JPY | 4,375 | 4,585 | 4,060 | 4,270 | 4,270 | -100 (-2.29%) | 548,900 |
20 Sep 2023 | JPY | 4,285 | 4,450 | 4,225 | 4,370 | 4,370 | +210 (+5.05%) | 476,100 |
19 Sep 2023 | JPY | 4,040 | 4,260 | 3,915 | 4,160 | 4,160 | +260 (+6.67%) | 702,500 |
15 Sep 2023 | JPY | 3,840 | 3,900 | 3,750 | 3,900 | 3,900 | +70 (+1.83%) | 530,800 |
14 Sep 2023 | JPY | 3,955 | 4,065 | 3,760 | 3,830 | 3,830 | +15 (+0.39%) | 443,000 |
13 Sep 2023 | JPY | 3,720 | 3,815 | 3,680 | 3,815 | 3,815 | +95 (+2.55%) | 164,600 |
12 Sep 2023 | JPY | 3,680 | 3,720 | 3,625 | 3,720 | 3,720 | +75 (+2.06%) | 173,600 |
11 Sep 2023 | JPY | 3,760 | 3,830 | 3,610 | 3,645 | 3,645 | -130 (-3.44%) | 233,800 |
8 Sep 2023 | JPY | 3,730 | 3,855 | 3,710 | 3,775 | 3,775 | +5 (+0.13%) | 147,300 |
7 Sep 2023 | JPY | 3,770 | 3,790 | 3,690 | 3,770 | 3,770 | +40 (+1.07%) | 131,300 |
6 Sep 2023 | JPY | 3,705 | 3,750 | 3,665 | 3,730 | 3,730 | -20 (-0.53%) | 142,400 |
5 Sep 2023 | JPY | 3,905 | 3,905 | 3,695 | 3,750 | 3,750 | -155 (-3.97%) | 425,900 |
4 Sep 2023 | JPY | 3,955 | 3,995 | 3,840 | 3,905 | 3,905 | +15 (+0.39%) | 239,900 |
1 Sep 2023 | JPY | 3,800 | 3,930 | 3,765 | 3,890 | 3,890 | +30 (+0.78%) | 201,300 |
31 Aug 2023 | JPY | 3,740 | 3,955 | 3,730 | 3,860 | 3,860 | +170 (+4.61%) | 371,300 |
30 Aug 2023 | JPY | 3,765 | 3,820 | 3,670 | 3,690 | 3,690 | -65 (-1.73%) | 186,700 |
29 Aug 2023 | JPY | 3,705 | 3,835 | 3,670 | 3,755 | 3,755 | +65 (+1.76%) | 258,500 |
28 Aug 2023 | JPY | 3,680 | 3,765 | 3,585 | 3,690 | 3,690 | +220 (+6.34%) | 506,000 |
25 Aug 2023 | JPY | 3,460 | 3,525 | 3,410 | 3,470 | 3,470 | -40 (-1.14%) | 141,300 |
24 Aug 2023 | JPY | 3,585 | 3,585 | 3,440 | 3,510 | 3,510 | -35 (-0.99%) | 188,600 |
23 Aug 2023 | JPY | 3,510 | 3,580 | 3,465 | 3,545 | 3,545 | +5 (+0.14%) | 154,300 |
22 Aug 2023 | JPY | 3,690 | 3,745 | 3,460 | 3,540 | 3,540 | -80 (-2.21%) | 420,200 |