Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2023 | JPY | 4,110 | 4,125 | 4,065 | 4,075 | 4,075 | -35 (-0.85%) | 27,600 |
29 Sep 2023 | JPY | 4,140 | 4,170 | 4,090 | 4,110 | 4,110 | -10 (-0.24%) | 26,400 |
28 Sep 2023 | JPY | 4,155 | 4,155 | 4,080 | 4,120 | 4,120 | -75 (-1.79%) | 63,400 |
27 Sep 2023 | JPY | 4,245 | 4,245 | 4,180 | 4,195 | 4,195 | -25 (-0.59%) | 143,100 |
26 Sep 2023 | JPY | 4,225 | 4,235 | 4,205 | 4,220 | 4,220 | +5 (+0.12%) | 46,100 |
25 Sep 2023 | JPY | 4,185 | 4,230 | 4,180 | 4,215 | 4,215 | +25 (+0.60%) | 47,600 |
22 Sep 2023 | JPY | 4,220 | 4,220 | 4,175 | 4,190 | 4,190 | -40 (-0.95%) | 31,400 |
21 Sep 2023 | JPY | 4,215 | 4,235 | 4,215 | 4,230 | 4,230 | +25 (+0.59%) | 14,300 |
20 Sep 2023 | JPY | 4,260 | 4,260 | 4,205 | 4,205 | 4,205 | -55 (-1.29%) | 25,500 |
19 Sep 2023 | JPY | 4,270 | 4,270 | 4,235 | 4,260 | 4,260 | -10 (-0.23%) | 15,100 |
15 Sep 2023 | JPY | 4,240 | 4,280 | 4,235 | 4,270 | 4,270 | +30 (+0.71%) | 22,000 |
14 Sep 2023 | JPY | 4,245 | 4,250 | 4,230 | 4,240 | 4,240 | +5 (+0.12%) | 8,200 |
13 Sep 2023 | JPY | 4,235 | 4,260 | 4,230 | 4,235 | 4,235 | -30 (-0.70%) | 9,800 |
12 Sep 2023 | JPY | 4,220 | 4,270 | 4,220 | 4,265 | 4,265 | +50 (+1.19%) | 9,500 |
11 Sep 2023 | JPY | 4,205 | 4,225 | 4,205 | 4,215 | 4,215 | +10 (+0.24%) | 8,800 |
8 Sep 2023 | JPY | 4,230 | 4,250 | 4,205 | 4,205 | 4,205 | -50 (-1.18%) | 19,400 |
7 Sep 2023 | JPY | 4,240 | 4,255 | 4,235 | 4,255 | 4,255 | +5 (+0.12%) | 16,200 |
6 Sep 2023 | JPY | 4,250 | 4,255 | 4,230 | 4,250 | 4,250 | 0.0 (0.0%) | 10,200 |
5 Sep 2023 | JPY | 4,265 | 4,265 | 4,225 | 4,250 | 4,250 | -15 (-0.35%) | 11,500 |
4 Sep 2023 | JPY | 4,225 | 4,265 | 4,210 | 4,265 | 4,265 | +40 (+0.95%) | 20,500 |
1 Sep 2023 | JPY | 4,240 | 4,245 | 4,220 | 4,225 | 4,225 | -10 (-0.24%) | 12,600 |
31 Aug 2023 | JPY | 4,200 | 4,240 | 4,195 | 4,235 | 4,235 | +45 (+1.07%) | 18,900 |
30 Aug 2023 | JPY | 4,195 | 4,195 | 4,165 | 4,190 | 4,190 | +10 (+0.24%) | 9,600 |
29 Aug 2023 | JPY | 4,170 | 4,180 | 4,170 | 4,180 | 4,180 | +10 (+0.24%) | 5,300 |
28 Aug 2023 | JPY | 4,170 | 4,170 | 4,155 | 4,170 | 4,170 | +20 (+0.48%) | 5,000 |
25 Aug 2023 | JPY | 4,140 | 4,160 | 4,130 | 4,150 | 4,150 | 0.0 (0.0%) | 11,000 |
24 Aug 2023 | JPY | 4,140 | 4,160 | 4,130 | 4,150 | 4,150 | +10 (+0.24%) | 7,800 |
23 Aug 2023 | JPY | 4,135 | 4,140 | 4,120 | 4,140 | 4,140 | +10 (+0.24%) | 4,500 |
22 Aug 2023 | JPY | 4,140 | 4,140 | 4,110 | 4,130 | 4,130 | +5 (+0.12%) | 7,900 |
21 Aug 2023 | JPY | 4,120 | 4,135 | 4,110 | 4,125 | 4,125 | +10 (+0.24%) | 7,700 |