Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2023 | JPY | 4,040 | 4,150 | 3,885 | 3,885 | 3,885 | -155 (-3.84%) | 30,200 |
10 Oct 2023 | JPY | 3,985 | 4,055 | 3,950 | 4,040 | 4,040 | +110 (+2.80%) | 13,400 |
6 Oct 2023 | JPY | 4,025 | 4,040 | 3,885 | 3,930 | 3,930 | -150 (-3.68%) | 26,600 |
5 Oct 2023 | JPY | 3,995 | 4,090 | 3,960 | 4,080 | 4,080 | +120 (+3.03%) | 19,700 |
4 Oct 2023 | JPY | 3,940 | 4,085 | 3,940 | 3,960 | 3,960 | -35 (-0.88%) | 23,100 |
3 Oct 2023 | JPY | 4,010 | 4,055 | 3,995 | 3,995 | 3,995 | -50 (-1.24%) | 17,400 |
2 Oct 2023 | JPY | 4,100 | 4,195 | 4,040 | 4,045 | 4,045 | -55 (-1.34%) | 11,100 |
29 Sep 2023 | JPY | 4,110 | 4,190 | 4,060 | 4,100 | 4,100 | -10 (-0.24%) | 19,300 |
28 Sep 2023 | JPY | 4,040 | 4,140 | 4,035 | 4,110 | 4,110 | +30 (+0.74%) | 15,100 |
27 Sep 2023 | JPY | 4,055 | 4,105 | 4,025 | 4,080 | 4,080 | +20 (+0.49%) | 15,200 |
26 Sep 2023 | JPY | 4,160 | 4,160 | 4,060 | 4,060 | 4,060 | -100 (-2.40%) | 11,900 |
25 Sep 2023 | JPY | 4,085 | 4,220 | 4,025 | 4,160 | 4,160 | +100 (+2.46%) | 35,500 |
22 Sep 2023 | JPY | 3,955 | 4,160 | 3,875 | 4,060 | 4,060 | +60 (+1.50%) | 30,700 |
21 Sep 2023 | JPY | 4,015 | 4,040 | 3,910 | 4,000 | 4,000 | -30 (-0.74%) | 40,200 |
20 Sep 2023 | JPY | 4,080 | 4,180 | 4,020 | 4,030 | 4,030 | -75 (-1.83%) | 46,900 |
19 Sep 2023 | JPY | 4,160 | 4,205 | 4,050 | 4,105 | 4,105 | -55 (-1.32%) | 33,500 |
15 Sep 2023 | JPY | 4,360 | 4,475 | 4,120 | 4,160 | 4,160 | -270 (-6.09%) | 94,000 |
14 Sep 2023 | JPY | 4,490 | 4,510 | 4,315 | 4,430 | 4,430 | -95 (-2.10%) | 57,900 |
13 Sep 2023 | JPY | 4,440 | 4,535 | 4,340 | 4,525 | 4,525 | +75 (+1.69%) | 106,300 |
12 Sep 2023 | JPY | 4,140 | 4,450 | 4,055 | 4,450 | 4,450 | +435 (+10.83%) | 113,800 |
11 Sep 2023 | JPY | 4,140 | 4,155 | 4,015 | 4,015 | 4,015 | -200 (-4.74%) | 33,100 |
8 Sep 2023 | JPY | 4,185 | 4,310 | 4,150 | 4,215 | 4,215 | +100 (+2.43%) | 72,100 |
7 Sep 2023 | JPY | 4,025 | 4,200 | 4,020 | 4,115 | 4,115 | +60 (+1.48%) | 44,600 |
6 Sep 2023 | JPY | 4,130 | 4,175 | 4,010 | 4,055 | 4,055 | -95 (-2.29%) | 66,300 |
5 Sep 2023 | JPY | 4,250 | 4,250 | 4,110 | 4,150 | 4,150 | -150 (-3.49%) | 79,000 |
4 Sep 2023 | JPY | 4,080 | 4,325 | 4,005 | 4,300 | 4,300 | +150 (+3.61%) | 170,200 |
1 Sep 2023 | JPY | 4,255 | 4,310 | 4,135 | 4,150 | 4,150 | -295 (-6.64%) | 143,800 |
31 Aug 2023 | JPY | 4,340 | 4,450 | 4,160 | 4,445 | 4,445 | +20 (+0.45%) | 127,300 |
30 Aug 2023 | JPY | 4,625 | 4,655 | 4,380 | 4,425 | 4,425 | -190 (-4.12%) | 143,300 |
29 Aug 2023 | JPY | 4,845 | 4,920 | 4,615 | 4,615 | 4,615 | +45 (+0.98%) | 133,400 |