Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2023 | JPY | 3,525 | 3,536 | 3,453 | 3,458 | 3,458 | -127 (-3.54%) | 505,400 |
3 Oct 2023 | JPY | 3,699 | 3,700 | 3,581 | 3,585 | 3,585 | -136 (-3.65%) | 436,100 |
2 Oct 2023 | JPY | 3,814 | 3,854 | 3,721 | 3,721 | 3,721 | -71 (-1.87%) | 562,500 |
29 Sep 2023 | JPY | 3,867 | 3,870 | 3,771 | 3,792 | 3,792 | -85 (-2.19%) | 479,100 |
28 Sep 2023 | JPY | 3,880 | 3,927 | 3,843 | 3,877 | 3,877 | +17 (+0.44%) | 387,200 |
27 Sep 2023 | JPY | 3,795 | 3,860 | 3,781 | 3,860 | 3,860 | +2 (+0.05%) | 474,300 |
26 Sep 2023 | JPY | 3,861 | 3,872 | 3,822 | 3,858 | 3,858 | -3 (-0.08%) | 316,700 |
25 Sep 2023 | JPY | 3,916 | 3,916 | 3,836 | 3,861 | 3,861 | +15 (+0.39%) | 462,900 |
22 Sep 2023 | JPY | 3,844 | 3,870 | 3,804 | 3,846 | 3,846 | -34 (-0.88%) | 382,100 |
21 Sep 2023 | JPY | 3,886 | 3,929 | 3,875 | 3,880 | 3,880 | -4 (-0.10%) | 269,500 |
20 Sep 2023 | JPY | 3,940 | 3,941 | 3,865 | 3,884 | 3,884 | -52 (-1.32%) | 423,900 |
19 Sep 2023 | JPY | 3,902 | 3,956 | 3,885 | 3,936 | 3,936 | +32 (+0.82%) | 434,100 |
15 Sep 2023 | JPY | 3,850 | 3,921 | 3,843 | 3,904 | 3,904 | +100 (+2.63%) | 807,700 |
14 Sep 2023 | JPY | 3,709 | 3,813 | 3,700 | 3,804 | 3,804 | +108 (+2.92%) | 508,700 |
13 Sep 2023 | JPY | 3,713 | 3,750 | 3,672 | 3,696 | 3,696 | -3 (-0.08%) | 398,900 |
12 Sep 2023 | JPY | 3,740 | 3,774 | 3,666 | 3,699 | 3,699 | -20 (-0.54%) | 742,400 |
11 Sep 2023 | JPY | 3,746 | 3,758 | 3,691 | 3,719 | 3,719 | -27 (-0.72%) | 342,700 |
8 Sep 2023 | JPY | 3,797 | 3,814 | 3,735 | 3,746 | 3,746 | -87 (-2.27%) | 798,900 |
7 Sep 2023 | JPY | 3,810 | 3,888 | 3,805 | 3,833 | 3,833 | +23 (+0.60%) | 440,200 |
6 Sep 2023 | JPY | 3,767 | 3,827 | 3,760 | 3,810 | 3,810 | +33 (+0.87%) | 326,200 |
5 Sep 2023 | JPY | 3,758 | 3,778 | 3,711 | 3,777 | 3,777 | +29 (+0.77%) | 327,000 |
4 Sep 2023 | JPY | 3,717 | 3,749 | 3,678 | 3,748 | 3,748 | +47 (+1.27%) | 327,700 |
1 Sep 2023 | JPY | 3,656 | 3,713 | 3,653 | 3,701 | 3,701 | +48 (+1.31%) | 486,500 |
31 Aug 2023 | JPY | 3,607 | 3,670 | 3,589 | 3,653 | 3,653 | +47 (+1.30%) | 884,900 |
30 Aug 2023 | JPY | 3,595 | 3,626 | 3,555 | 3,606 | 3,606 | +41 (+1.15%) | 528,400 |
29 Aug 2023 | JPY | 3,582 | 3,674 | 3,557 | 3,565 | 3,565 | +52 (+1.48%) | 821,400 |
28 Aug 2023 | JPY | 3,414 | 3,516 | 3,405 | 3,513 | 3,513 | +114 (+3.35%) | 426,900 |
25 Aug 2023 | JPY | 3,384 | 3,405 | 3,370 | 3,399 | 3,399 | -12 (-0.35%) | 224,500 |
24 Aug 2023 | JPY | 3,400 | 3,421 | 3,381 | 3,411 | 3,411 | +4 (+0.12%) | 242,000 |
23 Aug 2023 | JPY | 3,391 | 3,409 | 3,381 | 3,407 | 3,407 | -6 (-0.18%) | 197,300 |