Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2023 | JPY | 3,355 | 3,385 | 3,170 | 3,180 | 3,180 | -195 (-5.78%) | 552,100 |
2 Oct 2023 | JPY | 3,500 | 3,560 | 3,375 | 3,375 | 3,375 | -65 (-1.89%) | 473,500 |
29 Sep 2023 | JPY | 3,350 | 3,440 | 3,315 | 3,440 | 3,440 | +125 (+3.77%) | 579,300 |
28 Sep 2023 | JPY | 3,465 | 3,585 | 3,280 | 3,315 | 3,315 | -120 (-3.49%) | 1,795,700 |
27 Sep 2023 | JPY | 3,375 | 3,490 | 3,320 | 3,435 | 3,435 | +85 (+2.54%) | 525,100 |
26 Sep 2023 | JPY | 3,405 | 3,485 | 3,335 | 3,350 | 3,350 | -25 (-0.74%) | 511,400 |
25 Sep 2023 | JPY | 3,265 | 3,395 | 3,145 | 3,375 | 3,375 | +75 (+2.27%) | 786,000 |
22 Sep 2023 | JPY | 3,300 | 3,395 | 3,220 | 3,300 | 3,300 | -60 (-1.79%) | 500,600 |
21 Sep 2023 | JPY | 3,235 | 3,385 | 3,230 | 3,360 | 3,360 | +75 (+2.28%) | 430,700 |
20 Sep 2023 | JPY | 3,345 | 3,440 | 3,285 | 3,285 | 3,285 | -75 (-2.23%) | 409,800 |
19 Sep 2023 | JPY | 3,235 | 3,375 | 3,205 | 3,360 | 3,360 | +115 (+3.54%) | 454,700 |
15 Sep 2023 | JPY | 3,185 | 3,290 | 3,185 | 3,245 | 3,245 | +60 (+1.88%) | 517,400 |
14 Sep 2023 | JPY | 3,190 | 3,250 | 3,165 | 3,185 | 3,185 | -50 (-1.55%) | 410,000 |
13 Sep 2023 | JPY | 3,285 | 3,315 | 3,235 | 3,235 | 3,235 | -60 (-1.82%) | 293,100 |
12 Sep 2023 | JPY | 3,370 | 3,370 | 3,220 | 3,295 | 3,295 | -45 (-1.35%) | 578,000 |
11 Sep 2023 | JPY | 3,345 | 3,405 | 3,330 | 3,340 | 3,340 | -5 (-0.15%) | 385,800 |
8 Sep 2023 | JPY | 3,395 | 3,470 | 3,325 | 3,345 | 3,345 | -100 (-2.90%) | 706,000 |
7 Sep 2023 | JPY | 3,475 | 3,475 | 3,315 | 3,445 | 3,445 | -60 (-1.71%) | 655,100 |
6 Sep 2023 | JPY | 3,300 | 3,520 | 3,300 | 3,505 | 3,505 | +150 (+4.47%) | 729,800 |
5 Sep 2023 | JPY | 3,450 | 3,450 | 3,345 | 3,355 | 3,355 | -95 (-2.75%) | 470,600 |
4 Sep 2023 | JPY | 3,575 | 3,580 | 3,435 | 3,450 | 3,450 | -100 (-2.82%) | 539,800 |
1 Sep 2023 | JPY | 3,575 | 3,600 | 3,455 | 3,550 | 3,550 | -5 (-0.14%) | 591,900 |
31 Aug 2023 | JPY | 3,550 | 3,600 | 3,465 | 3,555 | 3,555 | 0.0 (0.0%) | 742,900 |
30 Aug 2023 | JPY | 3,640 | 3,645 | 3,530 | 3,555 | 3,555 | -30 (-0.84%) | 560,500 |
29 Aug 2023 | JPY | 3,605 | 3,615 | 3,525 | 3,585 | 3,585 | +40 (+1.13%) | 535,500 |
28 Aug 2023 | JPY | 3,490 | 3,595 | 3,440 | 3,545 | 3,545 | +45 (+1.29%) | 700,300 |
25 Aug 2023 | JPY | 3,355 | 3,500 | 3,300 | 3,500 | 3,500 | +100 (+2.94%) | 678,200 |
24 Aug 2023 | JPY | 3,490 | 3,515 | 3,360 | 3,400 | 3,400 | -70 (-2.02%) | 741,500 |
23 Aug 2023 | JPY | 3,580 | 3,720 | 3,420 | 3,470 | 3,470 | -15 (-0.43%) | 1,389,900 |
22 Aug 2023 | JPY | 3,555 | 3,565 | 3,430 | 3,485 | 3,485 | 0.0 (0.0%) | 663,600 |