Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2023 | JPY | 3,575 | 3,675 | 3,555 | 3,605 | 3,605 | +20 (+0.56%) | 259,200 |
29 Sep 2023 | JPY | 3,755 | 3,760 | 3,570 | 3,585 | 3,585 | -175 (-4.65%) | 316,400 |
28 Sep 2023 | JPY | 3,750 | 3,770 | 3,720 | 3,760 | 3,760 | -85 (-2.21%) | 187,400 |
27 Sep 2023 | JPY | 3,795 | 3,845 | 3,760 | 3,845 | 3,845 | +45 (+1.18%) | 198,100 |
26 Sep 2023 | JPY | 3,855 | 3,860 | 3,760 | 3,800 | 3,800 | -30 (-0.78%) | 178,100 |
25 Sep 2023 | JPY | 3,825 | 3,830 | 3,785 | 3,830 | 3,830 | +15 (+0.39%) | 140,600 |
22 Sep 2023 | JPY | 3,795 | 3,825 | 3,755 | 3,815 | 3,815 | +15 (+0.39%) | 186,100 |
21 Sep 2023 | JPY | 3,850 | 3,860 | 3,795 | 3,800 | 3,800 | -15 (-0.39%) | 134,700 |
20 Sep 2023 | JPY | 3,915 | 3,925 | 3,815 | 3,815 | 3,815 | -65 (-1.68%) | 189,900 |
19 Sep 2023 | JPY | 3,885 | 3,890 | 3,840 | 3,880 | 3,880 | +45 (+1.17%) | 153,800 |
15 Sep 2023 | JPY | 3,830 | 3,850 | 3,810 | 3,835 | 3,835 | +25 (+0.66%) | 128,800 |
14 Sep 2023 | JPY | 3,800 | 3,820 | 3,765 | 3,810 | 3,810 | +5 (+0.13%) | 123,300 |
13 Sep 2023 | JPY | 3,845 | 3,845 | 3,785 | 3,805 | 3,805 | -40 (-1.04%) | 122,900 |
12 Sep 2023 | JPY | 3,840 | 3,850 | 3,805 | 3,845 | 3,845 | +20 (+0.52%) | 107,700 |
11 Sep 2023 | JPY | 3,845 | 3,855 | 3,810 | 3,825 | 3,825 | +10 (+0.26%) | 76,300 |
8 Sep 2023 | JPY | 3,810 | 3,855 | 3,790 | 3,815 | 3,815 | -15 (-0.39%) | 146,500 |
7 Sep 2023 | JPY | 3,885 | 3,900 | 3,825 | 3,830 | 3,830 | -70 (-1.79%) | 183,900 |
6 Sep 2023 | JPY | 3,960 | 3,985 | 3,900 | 3,900 | 3,900 | -55 (-1.39%) | 183,700 |
5 Sep 2023 | JPY | 3,975 | 3,985 | 3,935 | 3,955 | 3,955 | -25 (-0.63%) | 114,600 |
4 Sep 2023 | JPY | 3,905 | 3,980 | 3,905 | 3,980 | 3,980 | +80 (+2.05%) | 112,900 |
1 Sep 2023 | JPY | 3,910 | 3,920 | 3,860 | 3,900 | 3,900 | +10 (+0.26%) | 90,300 |
31 Aug 2023 | JPY | 3,845 | 3,900 | 3,835 | 3,890 | 3,890 | +40 (+1.04%) | 115,700 |
30 Aug 2023 | JPY | 3,855 | 3,880 | 3,835 | 3,850 | 3,850 | +40 (+1.05%) | 97,700 |
29 Aug 2023 | JPY | 3,760 | 3,810 | 3,745 | 3,810 | 3,810 | +45 (+1.20%) | 97,300 |
28 Aug 2023 | JPY | 3,685 | 3,765 | 3,685 | 3,765 | 3,765 | +120 (+3.29%) | 104,400 |
25 Aug 2023 | JPY | 3,620 | 3,660 | 3,595 | 3,645 | 3,645 | +20 (+0.55%) | 83,900 |
24 Aug 2023 | JPY | 3,610 | 3,630 | 3,610 | 3,625 | 3,625 | -5 (-0.14%) | 56,800 |
23 Aug 2023 | JPY | 3,580 | 3,630 | 3,575 | 3,630 | 3,630 | +35 (+0.97%) | 64,900 |
22 Aug 2023 | JPY | 3,590 | 3,605 | 3,570 | 3,595 | 3,595 | +15 (+0.42%) | 72,400 |
21 Aug 2023 | JPY | 3,600 | 3,615 | 3,580 | 3,580 | 3,580 | -10 (-0.28%) | 57,200 |