Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2023 | JPY | 7,605 | 7,739 | 7,605 | 7,670 | 7,670 | -41 (-0.53%) | 45,100 |
3 Oct 2023 | JPY | 7,590 | 7,766 | 7,552 | 7,711 | 7,711 | +123 (+1.62%) | 78,400 |
2 Oct 2023 | JPY | 7,738 | 7,738 | 7,588 | 7,588 | 7,588 | -101 (-1.31%) | 53,900 |
29 Sep 2023 | JPY | 7,799 | 7,799 | 7,651 | 7,689 | 7,689 | -34 (-0.44%) | 71,700 |
28 Sep 2023 | JPY | 7,831 | 7,831 | 7,673 | 7,723 | 7,723 | -199 (-2.51%) | 95,100 |
27 Sep 2023 | JPY | 7,832 | 7,935 | 7,765 | 7,922 | 7,922 | +48 (+0.61%) | 57,500 |
26 Sep 2023 | JPY | 7,873 | 7,933 | 7,801 | 7,874 | 7,874 | -1 (-0.01%) | 44,600 |
25 Sep 2023 | JPY | 7,743 | 7,883 | 7,717 | 7,875 | 7,875 | +224 (+2.93%) | 48,900 |
22 Sep 2023 | JPY | 7,671 | 7,725 | 7,641 | 7,651 | 7,651 | -53 (-0.69%) | 42,000 |
21 Sep 2023 | JPY | 7,755 | 7,817 | 7,694 | 7,704 | 7,704 | -53 (-0.68%) | 39,200 |
20 Sep 2023 | JPY | 7,830 | 7,852 | 7,750 | 7,757 | 7,757 | -95 (-1.21%) | 51,400 |
19 Sep 2023 | JPY | 7,869 | 7,895 | 7,791 | 7,852 | 7,852 | -53 (-0.67%) | 55,700 |
15 Sep 2023 | JPY | 7,866 | 7,926 | 7,828 | 7,905 | 7,905 | +32 (+0.41%) | 72,600 |
14 Sep 2023 | JPY | 7,899 | 7,949 | 7,859 | 7,873 | 7,873 | -10 (-0.13%) | 36,000 |
13 Sep 2023 | JPY | 7,900 | 7,931 | 7,833 | 7,883 | 7,883 | -27 (-0.34%) | 30,100 |
12 Sep 2023 | JPY | 7,848 | 7,938 | 7,820 | 7,910 | 7,910 | +91 (+1.16%) | 44,100 |
11 Sep 2023 | JPY | 7,889 | 7,900 | 7,793 | 7,819 | 7,819 | +14 (+0.18%) | 27,900 |
8 Sep 2023 | JPY | 7,904 | 7,933 | 7,805 | 7,805 | 7,805 | -105 (-1.33%) | 61,000 |
7 Sep 2023 | JPY | 7,876 | 7,959 | 7,860 | 7,910 | 7,910 | +1 (+0.01%) | 51,100 |
6 Sep 2023 | JPY | 7,930 | 7,958 | 7,899 | 7,909 | 7,909 | -18 (-0.23%) | 46,100 |
5 Sep 2023 | JPY | 7,860 | 7,927 | 7,851 | 7,927 | 7,927 | +46 (+0.58%) | 44,500 |
4 Sep 2023 | JPY | 7,802 | 7,881 | 7,782 | 7,881 | 7,881 | +82 (+1.05%) | 67,100 |
1 Sep 2023 | JPY | 7,705 | 7,801 | 7,705 | 7,799 | 7,799 | +121 (+1.58%) | 55,300 |
31 Aug 2023 | JPY | 7,658 | 7,694 | 7,599 | 7,678 | 7,678 | +81 (+1.07%) | 86,200 |
30 Aug 2023 | JPY | 7,729 | 7,744 | 7,597 | 7,597 | 7,597 | -99 (-1.29%) | 93,300 |
29 Aug 2023 | JPY | 7,650 | 7,720 | 7,650 | 7,696 | 7,696 | +77 (+1.01%) | 62,100 |
28 Aug 2023 | JPY | 7,628 | 7,632 | 7,550 | 7,619 | 7,619 | +67 (+0.89%) | 66,600 |
25 Aug 2023 | JPY | 7,582 | 7,604 | 7,540 | 7,552 | 7,552 | -47 (-0.62%) | 44,500 |
24 Aug 2023 | JPY | 7,561 | 7,623 | 7,556 | 7,599 | 7,599 | +21 (+0.28%) | 40,000 |
23 Aug 2023 | JPY | 7,561 | 7,640 | 7,559 | 7,578 | 7,578 | -36 (-0.47%) | 40,800 |