Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2023 | JPY | 3,895 | 3,930 | 3,885 | 3,925 | 3,925 | +25 (+0.64%) | 21,300 |
11 Oct 2023 | JPY | 3,925 | 3,925 | 3,900 | 3,900 | 3,900 | -35 (-0.89%) | 22,200 |
10 Oct 2023 | JPY | 3,915 | 3,950 | 3,910 | 3,935 | 3,935 | +60 (+1.55%) | 27,000 |
6 Oct 2023 | JPY | 3,870 | 3,915 | 3,865 | 3,875 | 3,875 | +25 (+0.65%) | 17,900 |
5 Oct 2023 | JPY | 3,775 | 3,860 | 3,775 | 3,850 | 3,850 | +75 (+1.99%) | 24,600 |
4 Oct 2023 | JPY | 3,830 | 3,870 | 3,760 | 3,775 | 3,775 | -125 (-3.21%) | 36,000 |
3 Oct 2023 | JPY | 3,990 | 3,990 | 3,890 | 3,900 | 3,900 | -125 (-3.11%) | 31,000 |
2 Oct 2023 | JPY | 4,055 | 4,100 | 4,020 | 4,025 | 4,025 | -35 (-0.86%) | 33,600 |
29 Sep 2023 | JPY | 4,070 | 4,095 | 4,030 | 4,060 | 4,060 | -10 (-0.25%) | 27,000 |
28 Sep 2023 | JPY | 4,080 | 4,110 | 4,030 | 4,070 | 4,070 | -75 (-1.81%) | 28,200 |
27 Sep 2023 | JPY | 4,105 | 4,150 | 4,055 | 4,145 | 4,145 | +40 (+0.97%) | 33,000 |
26 Sep 2023 | JPY | 4,090 | 4,130 | 4,070 | 4,105 | 4,105 | +10 (+0.24%) | 22,800 |
25 Sep 2023 | JPY | 4,060 | 4,110 | 4,055 | 4,095 | 4,095 | +25 (+0.61%) | 19,000 |
22 Sep 2023 | JPY | 4,060 | 4,090 | 4,045 | 4,070 | 4,070 | -45 (-1.09%) | 31,700 |
21 Sep 2023 | JPY | 4,110 | 4,175 | 4,110 | 4,115 | 4,115 | -25 (-0.60%) | 17,900 |
20 Sep 2023 | JPY | 4,215 | 4,215 | 4,135 | 4,140 | 4,140 | -55 (-1.31%) | 30,100 |
19 Sep 2023 | JPY | 4,250 | 4,250 | 4,170 | 4,195 | 4,195 | -40 (-0.94%) | 21,700 |
15 Sep 2023 | JPY | 4,250 | 4,250 | 4,215 | 4,235 | 4,235 | +10 (+0.24%) | 25,800 |
14 Sep 2023 | JPY | 4,210 | 4,250 | 4,180 | 4,225 | 4,225 | +30 (+0.72%) | 25,400 |
13 Sep 2023 | JPY | 4,200 | 4,210 | 4,185 | 4,195 | 4,195 | -5 (-0.12%) | 24,100 |
12 Sep 2023 | JPY | 4,200 | 4,225 | 4,190 | 4,200 | 4,200 | 0.0 (0.0%) | 12,300 |
11 Sep 2023 | JPY | 4,200 | 4,230 | 4,185 | 4,200 | 4,200 | +5 (+0.12%) | 22,000 |
8 Sep 2023 | JPY | 4,200 | 4,220 | 4,185 | 4,195 | 4,195 | +20 (+0.48%) | 35,500 |
7 Sep 2023 | JPY | 4,185 | 4,195 | 4,165 | 4,175 | 4,175 | -15 (-0.36%) | 17,400 |
6 Sep 2023 | JPY | 4,220 | 4,220 | 4,185 | 4,190 | 4,190 | -15 (-0.36%) | 17,300 |
5 Sep 2023 | JPY | 4,220 | 4,225 | 4,185 | 4,205 | 4,205 | -15 (-0.36%) | 18,100 |
4 Sep 2023 | JPY | 4,200 | 4,235 | 4,200 | 4,220 | 4,220 | +25 (+0.60%) | 29,400 |
1 Sep 2023 | JPY | 4,215 | 4,215 | 4,170 | 4,195 | 4,195 | +5 (+0.12%) | 20,500 |
31 Aug 2023 | JPY | 4,170 | 4,215 | 4,170 | 4,190 | 4,190 | +20 (+0.48%) | 21,700 |
30 Aug 2023 | JPY | 4,235 | 4,235 | 4,155 | 4,170 | 4,170 | -45 (-1.07%) | 48,200 |