Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2023 | JPY | 3,955 | 3,955 | 3,865 | 3,895 | 3,895 | -30 (-0.76%) | 102,800 |
17 Oct 2023 | JPY | 3,885 | 3,940 | 3,885 | 3,925 | 3,925 | +40 (+1.03%) | 92,700 |
16 Oct 2023 | JPY | 3,895 | 3,930 | 3,870 | 3,885 | 3,885 | +10 (+0.26%) | 144,800 |
13 Oct 2023 | JPY | 3,995 | 3,995 | 3,850 | 3,875 | 3,875 | -115 (-2.88%) | 193,500 |
12 Oct 2023 | JPY | 4,005 | 4,110 | 3,935 | 3,990 | 3,990 | +185 (+4.86%) | 449,600 |
11 Oct 2023 | JPY | 3,875 | 3,875 | 3,800 | 3,805 | 3,805 | -95 (-2.44%) | 152,900 |
10 Oct 2023 | JPY | 3,850 | 3,900 | 3,845 | 3,900 | 3,900 | +75 (+1.96%) | 95,000 |
6 Oct 2023 | JPY | 3,820 | 3,840 | 3,805 | 3,825 | 3,825 | +15 (+0.39%) | 61,800 |
5 Oct 2023 | JPY | 3,730 | 3,815 | 3,725 | 3,810 | 3,810 | +90 (+2.42%) | 117,800 |
4 Oct 2023 | JPY | 3,740 | 3,775 | 3,715 | 3,720 | 3,720 | -80 (-2.11%) | 103,000 |
3 Oct 2023 | JPY | 3,840 | 3,870 | 3,795 | 3,800 | 3,800 | -35 (-0.91%) | 71,400 |
2 Oct 2023 | JPY | 3,900 | 3,930 | 3,830 | 3,835 | 3,835 | -65 (-1.67%) | 113,400 |
29 Sep 2023 | JPY | 3,965 | 4,005 | 3,870 | 3,900 | 3,900 | -50 (-1.27%) | 135,500 |
28 Sep 2023 | JPY | 3,910 | 3,960 | 3,885 | 3,950 | 3,950 | +25 (+0.64%) | 125,100 |
27 Sep 2023 | JPY | 3,930 | 3,935 | 3,865 | 3,925 | 3,925 | -5 (-0.13%) | 139,400 |
26 Sep 2023 | JPY | 3,910 | 3,945 | 3,875 | 3,930 | 3,930 | +65 (+1.68%) | 179,100 |
25 Sep 2023 | JPY | 3,715 | 3,865 | 3,705 | 3,865 | 3,865 | +160 (+4.32%) | 263,800 |
22 Sep 2023 | JPY | 3,635 | 3,730 | 3,630 | 3,705 | 3,705 | +65 (+1.79%) | 214,400 |
21 Sep 2023 | JPY | 3,565 | 3,660 | 3,565 | 3,640 | 3,640 | +65 (+1.82%) | 148,100 |
20 Sep 2023 | JPY | 3,595 | 3,595 | 3,560 | 3,575 | 3,575 | -20 (-0.56%) | 95,900 |
19 Sep 2023 | JPY | 3,630 | 3,635 | 3,570 | 3,595 | 3,595 | -40 (-1.10%) | 68,500 |
15 Sep 2023 | JPY | 3,635 | 3,655 | 3,610 | 3,635 | 3,635 | -5 (-0.14%) | 152,900 |
14 Sep 2023 | JPY | 3,635 | 3,650 | 3,630 | 3,640 | 3,640 | 0.0 (0.0%) | 47,100 |
13 Sep 2023 | JPY | 3,660 | 3,665 | 3,620 | 3,640 | 3,640 | -20 (-0.55%) | 65,600 |
12 Sep 2023 | JPY | 3,665 | 3,690 | 3,650 | 3,660 | 3,660 | -5 (-0.14%) | 74,000 |
11 Sep 2023 | JPY | 3,715 | 3,715 | 3,650 | 3,665 | 3,665 | -50 (-1.35%) | 74,200 |
8 Sep 2023 | JPY | 3,720 | 3,745 | 3,700 | 3,715 | 3,715 | -40 (-1.07%) | 103,200 |
7 Sep 2023 | JPY | 3,695 | 3,755 | 3,690 | 3,755 | 3,755 | +55 (+1.49%) | 131,500 |
6 Sep 2023 | JPY | 3,695 | 3,700 | 3,670 | 3,700 | 3,700 | 0.0 (0.0%) | 84,100 |
5 Sep 2023 | JPY | 3,665 | 3,700 | 3,665 | 3,700 | 3,700 | +40 (+1.09%) | 122,900 |