Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2023 | JPY | 5,000 | 5,045 | 4,842 | 4,865 | 4,865 | -171 (-3.40%) | 926,800 |
3 Oct 2023 | JPY | 5,201 | 5,205 | 5,021 | 5,036 | 5,036 | -141 (-2.72%) | 722,500 |
2 Oct 2023 | JPY | 5,220 | 5,279 | 5,161 | 5,177 | 5,177 | -84 (-1.60%) | 619,000 |
29 Sep 2023 | JPY | 5,316 | 5,342 | 5,230 | 5,261 | 5,261 | -57 (-1.07%) | 726,100 |
28 Sep 2023 | JPY | 5,255 | 5,348 | 5,240 | 5,318 | 5,318 | -36 (-0.67%) | 701,800 |
27 Sep 2023 | JPY | 5,321 | 5,371 | 5,263 | 5,354 | 5,354 | +49 (+0.92%) | 614,600 |
26 Sep 2023 | JPY | 5,268 | 5,322 | 5,239 | 5,305 | 5,305 | -11 (-0.21%) | 459,300 |
25 Sep 2023 | JPY | 5,345 | 5,364 | 5,280 | 5,316 | 5,316 | +19 (+0.36%) | 397,500 |
22 Sep 2023 | JPY | 5,290 | 5,330 | 5,262 | 5,297 | 5,297 | -28 (-0.53%) | 560,000 |
21 Sep 2023 | JPY | 5,363 | 5,429 | 5,325 | 5,325 | 5,325 | -30 (-0.56%) | 465,700 |
20 Sep 2023 | JPY | 5,279 | 5,377 | 5,276 | 5,355 | 5,355 | -5 (-0.09%) | 656,100 |
19 Sep 2023 | JPY | 5,340 | 5,385 | 5,306 | 5,360 | 5,360 | +20 (+0.37%) | 634,500 |
15 Sep 2023 | JPY | 5,265 | 5,364 | 5,265 | 5,340 | 5,340 | +135 (+2.59%) | 1,140,400 |
14 Sep 2023 | JPY | 5,047 | 5,232 | 5,038 | 5,205 | 5,205 | +174 (+3.46%) | 881,400 |
13 Sep 2023 | JPY | 5,102 | 5,139 | 5,006 | 5,031 | 5,031 | -145 (-2.80%) | 1,242,400 |
12 Sep 2023 | JPY | 5,250 | 5,287 | 5,142 | 5,176 | 5,176 | -38 (-0.73%) | 542,500 |
11 Sep 2023 | JPY | 5,220 | 5,249 | 5,187 | 5,214 | 5,214 | +8 (+0.15%) | 402,700 |
8 Sep 2023 | JPY | 5,215 | 5,261 | 5,166 | 5,206 | 5,206 | -9 (-0.17%) | 783,900 |
7 Sep 2023 | JPY | 5,155 | 5,230 | 5,123 | 5,215 | 5,215 | +105 (+2.05%) | 706,100 |
6 Sep 2023 | JPY | 5,100 | 5,145 | 5,076 | 5,110 | 5,110 | +66 (+1.31%) | 688,300 |
5 Sep 2023 | JPY | 5,016 | 5,100 | 4,983 | 5,044 | 5,044 | +24 (+0.48%) | 727,800 |
4 Sep 2023 | JPY | 4,956 | 5,030 | 4,938 | 5,020 | 5,020 | +56 (+1.13%) | 498,700 |
1 Sep 2023 | JPY | 4,883 | 5,044 | 4,877 | 4,964 | 4,964 | +61 (+1.24%) | 770,500 |
31 Aug 2023 | JPY | 4,900 | 4,947 | 4,894 | 4,903 | 4,903 | +4 (+0.08%) | 1,055,100 |
30 Aug 2023 | JPY | 4,875 | 4,943 | 4,869 | 4,899 | 4,899 | +43 (+0.89%) | 708,300 |
29 Aug 2023 | JPY | 4,880 | 4,897 | 4,840 | 4,856 | 4,856 | +2 (+0.04%) | 424,300 |
28 Aug 2023 | JPY | 4,799 | 4,860 | 4,790 | 4,854 | 4,854 | +28 (+0.58%) | 573,000 |
25 Aug 2023 | JPY | 4,843 | 4,883 | 4,816 | 4,826 | 4,826 | -47 (-0.96%) | 539,200 |
24 Aug 2023 | JPY | 4,810 | 4,889 | 4,789 | 4,873 | 4,873 | +61 (+1.27%) | 582,800 |
23 Aug 2023 | JPY | 4,789 | 4,834 | 4,769 | 4,812 | 4,812 | +3 (+0.06%) | 411,100 |