Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2023 | JPY | 3,660 | 3,810 | 3,660 | 3,810 | 3,810 | +120 (+3.25%) | 79,900 |
4 Oct 2023 | JPY | 3,755 | 3,770 | 3,670 | 3,690 | 3,690 | -115 (-3.02%) | 125,200 |
3 Oct 2023 | JPY | 3,820 | 3,835 | 3,770 | 3,805 | 3,805 | -45 (-1.17%) | 113,900 |
2 Oct 2023 | JPY | 3,795 | 3,905 | 3,795 | 3,850 | 3,850 | +100 (+2.67%) | 150,300 |
29 Sep 2023 | JPY | 3,880 | 3,880 | 3,740 | 3,750 | 3,750 | -155 (-3.97%) | 121,200 |
28 Sep 2023 | JPY | 3,900 | 3,960 | 3,870 | 3,905 | 3,905 | -70 (-1.76%) | 153,200 |
27 Sep 2023 | JPY | 3,935 | 3,980 | 3,870 | 3,975 | 3,975 | +15 (+0.38%) | 195,300 |
26 Sep 2023 | JPY | 3,940 | 3,975 | 3,900 | 3,960 | 3,960 | +25 (+0.64%) | 148,300 |
25 Sep 2023 | JPY | 4,030 | 4,030 | 3,920 | 3,935 | 3,935 | -115 (-2.84%) | 190,500 |
22 Sep 2023 | JPY | 3,990 | 4,070 | 3,945 | 4,050 | 4,050 | +45 (+1.12%) | 159,900 |
21 Sep 2023 | JPY | 4,005 | 4,065 | 4,005 | 4,005 | 4,005 | -5 (-0.12%) | 105,700 |
20 Sep 2023 | JPY | 4,090 | 4,105 | 3,990 | 4,010 | 4,010 | -35 (-0.87%) | 129,700 |
19 Sep 2023 | JPY | 4,045 | 4,085 | 4,020 | 4,045 | 4,045 | +25 (+0.62%) | 105,700 |
15 Sep 2023 | JPY | 4,065 | 4,135 | 4,020 | 4,020 | 4,020 | -50 (-1.23%) | 255,500 |
14 Sep 2023 | JPY | 4,045 | 4,080 | 4,010 | 4,070 | 4,070 | +60 (+1.50%) | 114,800 |
13 Sep 2023 | JPY | 4,010 | 4,060 | 3,985 | 4,010 | 4,010 | +20 (+0.50%) | 118,200 |
12 Sep 2023 | JPY | 4,010 | 4,035 | 3,945 | 3,990 | 3,990 | +20 (+0.50%) | 106,300 |
11 Sep 2023 | JPY | 3,835 | 3,975 | 3,835 | 3,970 | 3,970 | +160 (+4.20%) | 139,000 |
8 Sep 2023 | JPY | 3,810 | 3,845 | 3,790 | 3,810 | 3,810 | -55 (-1.42%) | 123,400 |
7 Sep 2023 | JPY | 3,820 | 3,895 | 3,820 | 3,865 | 3,865 | +45 (+1.18%) | 104,700 |
6 Sep 2023 | JPY | 3,780 | 3,845 | 3,780 | 3,820 | 3,820 | +35 (+0.92%) | 72,200 |
5 Sep 2023 | JPY | 3,835 | 3,835 | 3,755 | 3,785 | 3,785 | 0.0 (0.0%) | 50,200 |
4 Sep 2023 | JPY | 3,710 | 3,790 | 3,710 | 3,785 | 3,785 | +70 (+1.88%) | 63,500 |
1 Sep 2023 | JPY | 3,685 | 3,735 | 3,670 | 3,715 | 3,715 | +40 (+1.09%) | 51,500 |
31 Aug 2023 | JPY | 3,650 | 3,680 | 3,625 | 3,675 | 3,675 | +20 (+0.55%) | 57,700 |
30 Aug 2023 | JPY | 3,585 | 3,670 | 3,580 | 3,655 | 3,655 | +75 (+2.09%) | 59,200 |
29 Aug 2023 | JPY | 3,595 | 3,600 | 3,555 | 3,580 | 3,580 | -10 (-0.28%) | 31,300 |
28 Aug 2023 | JPY | 3,570 | 3,600 | 3,570 | 3,590 | 3,590 | +45 (+1.27%) | 29,000 |
25 Aug 2023 | JPY | 3,550 | 3,570 | 3,535 | 3,545 | 3,545 | -30 (-0.84%) | 36,700 |
24 Aug 2023 | JPY | 3,510 | 3,580 | 3,510 | 3,575 | 3,575 | +65 (+1.85%) | 37,800 |