Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2023 | JPY | 3,680 | 3,820 | 3,680 | 3,800 | 3,800 | +110 (+2.98%) | 91,100 |
4 Oct 2023 | JPY | 3,715 | 3,775 | 3,690 | 3,690 | 3,690 | -115 (-3.02%) | 135,800 |
3 Oct 2023 | JPY | 3,885 | 3,885 | 3,790 | 3,805 | 3,805 | -95 (-2.44%) | 71,500 |
2 Oct 2023 | JPY | 3,865 | 3,970 | 3,855 | 3,900 | 3,900 | +105 (+2.77%) | 110,100 |
29 Sep 2023 | JPY | 3,900 | 3,920 | 3,760 | 3,795 | 3,795 | -135 (-3.44%) | 95,700 |
28 Sep 2023 | JPY | 3,950 | 3,985 | 3,900 | 3,930 | 3,930 | -90 (-2.24%) | 95,900 |
27 Sep 2023 | JPY | 3,930 | 4,030 | 3,890 | 4,020 | 4,020 | +55 (+1.39%) | 128,800 |
26 Sep 2023 | JPY | 3,995 | 4,005 | 3,925 | 3,965 | 3,965 | 0.0 (0.0%) | 148,500 |
25 Sep 2023 | JPY | 4,090 | 4,090 | 3,960 | 3,965 | 3,965 | -90 (-2.22%) | 107,900 |
22 Sep 2023 | JPY | 3,975 | 4,080 | 3,940 | 4,055 | 4,055 | +60 (+1.50%) | 153,000 |
21 Sep 2023 | JPY | 4,000 | 4,060 | 3,985 | 3,995 | 3,995 | +20 (+0.50%) | 102,100 |
20 Sep 2023 | JPY | 4,040 | 4,065 | 3,960 | 3,975 | 3,975 | -50 (-1.24%) | 164,200 |
19 Sep 2023 | JPY | 3,995 | 4,040 | 3,995 | 4,025 | 4,025 | +10 (+0.25%) | 98,000 |
15 Sep 2023 | JPY | 4,030 | 4,095 | 4,000 | 4,015 | 4,015 | +25 (+0.63%) | 158,300 |
14 Sep 2023 | JPY | 4,015 | 4,030 | 3,975 | 3,990 | 3,990 | +25 (+0.63%) | 85,500 |
13 Sep 2023 | JPY | 3,960 | 3,990 | 3,935 | 3,965 | 3,965 | +5 (+0.13%) | 122,200 |
12 Sep 2023 | JPY | 3,970 | 3,995 | 3,905 | 3,960 | 3,960 | +10 (+0.25%) | 94,600 |
11 Sep 2023 | JPY | 3,830 | 3,950 | 3,825 | 3,950 | 3,950 | +175 (+4.64%) | 108,900 |
8 Sep 2023 | JPY | 3,795 | 3,830 | 3,770 | 3,775 | 3,775 | -60 (-1.56%) | 138,000 |
7 Sep 2023 | JPY | 3,810 | 3,870 | 3,810 | 3,835 | 3,835 | +5 (+0.13%) | 72,800 |
6 Sep 2023 | JPY | 3,780 | 3,845 | 3,780 | 3,830 | 3,830 | +55 (+1.46%) | 69,800 |
5 Sep 2023 | JPY | 3,800 | 3,820 | 3,720 | 3,775 | 3,775 | +10 (+0.27%) | 107,600 |
4 Sep 2023 | JPY | 3,715 | 3,775 | 3,705 | 3,765 | 3,765 | +75 (+2.03%) | 72,800 |
1 Sep 2023 | JPY | 3,655 | 3,715 | 3,655 | 3,690 | 3,690 | +35 (+0.96%) | 76,700 |
31 Aug 2023 | JPY | 3,630 | 3,690 | 3,630 | 3,655 | 3,655 | 0.0 (0.0%) | 66,700 |
30 Aug 2023 | JPY | 3,580 | 3,665 | 3,580 | 3,655 | 3,655 | +85 (+2.38%) | 93,900 |
29 Aug 2023 | JPY | 3,605 | 3,615 | 3,545 | 3,570 | 3,570 | -25 (-0.70%) | 54,400 |
28 Aug 2023 | JPY | 3,570 | 3,595 | 3,570 | 3,595 | 3,595 | +45 (+1.27%) | 42,600 |
25 Aug 2023 | JPY | 3,565 | 3,580 | 3,525 | 3,550 | 3,550 | -20 (-0.56%) | 54,200 |
24 Aug 2023 | JPY | 3,520 | 3,580 | 3,520 | 3,570 | 3,570 | +45 (+1.28%) | 58,200 |