Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2023 | JPY | 3,980 | 3,980 | 3,785 | 3,795 | 3,795 | -190 (-4.77%) | 35,600 |
3 Oct 2023 | JPY | 3,980 | 4,030 | 3,930 | 3,985 | 3,985 | -10 (-0.25%) | 23,200 |
2 Oct 2023 | JPY | 4,070 | 4,080 | 3,990 | 3,995 | 3,995 | -60 (-1.48%) | 15,200 |
29 Sep 2023 | JPY | 4,160 | 4,160 | 4,030 | 4,055 | 4,055 | -45 (-1.10%) | 17,400 |
28 Sep 2023 | JPY | 4,180 | 4,190 | 4,090 | 4,100 | 4,100 | -65 (-1.56%) | 22,400 |
27 Sep 2023 | JPY | 4,110 | 4,170 | 4,075 | 4,165 | 4,165 | +50 (+1.22%) | 20,100 |
26 Sep 2023 | JPY | 4,065 | 4,135 | 4,065 | 4,115 | 4,115 | 0.0 (0.0%) | 11,900 |
25 Sep 2023 | JPY | 4,035 | 4,125 | 4,035 | 4,115 | 4,115 | +60 (+1.48%) | 11,200 |
22 Sep 2023 | JPY | 3,985 | 4,070 | 3,975 | 4,055 | 4,055 | +55 (+1.38%) | 17,600 |
21 Sep 2023 | JPY | 4,065 | 4,080 | 4,000 | 4,000 | 4,000 | -45 (-1.11%) | 18,000 |
20 Sep 2023 | JPY | 4,100 | 4,100 | 4,030 | 4,045 | 4,045 | -80 (-1.94%) | 21,800 |
19 Sep 2023 | JPY | 4,100 | 4,125 | 4,080 | 4,125 | 4,125 | +20 (+0.49%) | 11,800 |
15 Sep 2023 | JPY | 4,100 | 4,120 | 4,080 | 4,105 | 4,105 | 0.0 (0.0%) | 16,100 |
14 Sep 2023 | JPY | 4,085 | 4,130 | 4,085 | 4,105 | 4,105 | +20 (+0.49%) | 10,600 |
13 Sep 2023 | JPY | 4,105 | 4,135 | 4,065 | 4,085 | 4,085 | -25 (-0.61%) | 16,700 |
12 Sep 2023 | JPY | 4,110 | 4,115 | 4,075 | 4,110 | 4,110 | 0.0 (0.0%) | 5,100 |
11 Sep 2023 | JPY | 4,135 | 4,135 | 4,085 | 4,110 | 4,110 | +5 (+0.12%) | 7,700 |
8 Sep 2023 | JPY | 4,100 | 4,130 | 4,080 | 4,105 | 4,105 | +5 (+0.12%) | 19,600 |
7 Sep 2023 | JPY | 4,100 | 4,120 | 4,090 | 4,100 | 4,100 | -10 (-0.24%) | 11,200 |
6 Sep 2023 | JPY | 4,145 | 4,145 | 4,085 | 4,110 | 4,110 | -35 (-0.84%) | 7,000 |
5 Sep 2023 | JPY | 4,095 | 4,145 | 4,050 | 4,145 | 4,145 | +35 (+0.85%) | 12,900 |
4 Sep 2023 | JPY | 4,060 | 4,110 | 4,050 | 4,110 | 4,110 | +50 (+1.23%) | 12,200 |
1 Sep 2023 | JPY | 4,020 | 4,060 | 4,010 | 4,060 | 4,060 | +50 (+1.25%) | 9,800 |
31 Aug 2023 | JPY | 4,000 | 4,030 | 3,995 | 4,010 | 4,010 | -10 (-0.25%) | 6,200 |
30 Aug 2023 | JPY | 4,025 | 4,025 | 3,985 | 4,020 | 4,020 | -5 (-0.12%) | 8,800 |
29 Aug 2023 | JPY | 4,020 | 4,045 | 3,930 | 4,025 | 4,025 | +5 (+0.12%) | 6,300 |
28 Aug 2023 | JPY | 3,995 | 4,030 | 3,995 | 4,020 | 4,020 | +70 (+1.77%) | 14,800 |
25 Aug 2023 | JPY | 3,895 | 3,960 | 3,895 | 3,950 | 3,950 | -15 (-0.38%) | 7,500 |
24 Aug 2023 | JPY | 3,950 | 3,990 | 3,950 | 3,965 | 3,965 | +50 (+1.28%) | 8,600 |
23 Aug 2023 | JPY | 3,900 | 3,975 | 3,900 | 3,915 | 3,915 | -40 (-1.01%) | 14,400 |