Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | JPY | 4,095 | 4,115 | 3,990 | 4,045 | 4,045 | -135 (-3.23%) | 38,400 |
27 Sep 2023 | JPY | 4,080 | 4,185 | 4,070 | 4,180 | 4,180 | +60 (+1.46%) | 44,200 |
26 Sep 2023 | JPY | 4,085 | 4,150 | 4,065 | 4,120 | 4,120 | +50 (+1.23%) | 24,300 |
25 Sep 2023 | JPY | 4,065 | 4,080 | 4,035 | 4,070 | 4,070 | +20 (+0.49%) | 39,600 |
22 Sep 2023 | JPY | 4,085 | 4,115 | 4,050 | 4,050 | 4,050 | -65 (-1.58%) | 55,100 |
21 Sep 2023 | JPY | 4,130 | 4,170 | 4,110 | 4,115 | 4,115 | -40 (-0.96%) | 21,800 |
20 Sep 2023 | JPY | 4,250 | 4,260 | 4,150 | 4,155 | 4,155 | -110 (-2.58%) | 45,800 |
19 Sep 2023 | JPY | 4,240 | 4,265 | 4,215 | 4,265 | 4,265 | +10 (+0.24%) | 22,400 |
15 Sep 2023 | JPY | 4,235 | 4,275 | 4,210 | 4,255 | 4,255 | +25 (+0.59%) | 27,900 |
14 Sep 2023 | JPY | 4,200 | 4,245 | 4,200 | 4,230 | 4,230 | +20 (+0.48%) | 18,500 |
13 Sep 2023 | JPY | 4,260 | 4,260 | 4,175 | 4,210 | 4,210 | -50 (-1.17%) | 32,800 |
12 Sep 2023 | JPY | 4,205 | 4,260 | 4,205 | 4,260 | 4,260 | +60 (+1.43%) | 12,600 |
11 Sep 2023 | JPY | 4,225 | 4,245 | 4,170 | 4,200 | 4,200 | -10 (-0.24%) | 24,200 |
8 Sep 2023 | JPY | 4,310 | 4,310 | 4,200 | 4,210 | 4,210 | -65 (-1.52%) | 40,600 |
7 Sep 2023 | JPY | 4,230 | 4,300 | 4,230 | 4,275 | 4,275 | +20 (+0.47%) | 36,200 |
6 Sep 2023 | JPY | 4,295 | 4,305 | 4,250 | 4,255 | 4,255 | -40 (-0.93%) | 26,300 |
5 Sep 2023 | JPY | 4,300 | 4,330 | 4,260 | 4,295 | 4,295 | -5 (-0.12%) | 31,900 |
4 Sep 2023 | JPY | 4,255 | 4,300 | 4,245 | 4,300 | 4,300 | +45 (+1.06%) | 26,200 |
1 Sep 2023 | JPY | 4,195 | 4,265 | 4,195 | 4,255 | 4,255 | +60 (+1.43%) | 28,000 |
31 Aug 2023 | JPY | 4,165 | 4,215 | 4,155 | 4,195 | 4,195 | +30 (+0.72%) | 25,100 |
30 Aug 2023 | JPY | 4,190 | 4,200 | 4,150 | 4,165 | 4,165 | +15 (+0.36%) | 26,400 |
29 Aug 2023 | JPY | 4,105 | 4,165 | 4,105 | 4,150 | 4,150 | +45 (+1.10%) | 25,800 |
28 Aug 2023 | JPY | 4,090 | 4,120 | 4,075 | 4,105 | 4,105 | +65 (+1.61%) | 32,000 |
25 Aug 2023 | JPY | 4,090 | 4,090 | 4,035 | 4,040 | 4,040 | -65 (-1.58%) | 17,600 |
24 Aug 2023 | JPY | 4,025 | 4,130 | 4,025 | 4,105 | 4,105 | +80 (+1.99%) | 39,500 |
23 Aug 2023 | JPY | 3,985 | 4,030 | 3,985 | 4,025 | 4,025 | -5 (-0.12%) | 13,900 |
22 Aug 2023 | JPY | 4,020 | 4,035 | 3,975 | 4,030 | 4,030 | +65 (+1.64%) | 23,300 |
21 Aug 2023 | JPY | 3,970 | 4,025 | 3,965 | 3,965 | 3,965 | -15 (-0.38%) | 22,700 |
18 Aug 2023 | JPY | 4,030 | 4,030 | 3,960 | 3,980 | 3,980 | -90 (-2.21%) | 27,800 |
17 Aug 2023 | JPY | 3,960 | 4,085 | 3,960 | 4,070 | 4,070 | +80 (+2.01%) | 81,700 |