Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2023 | JPY | 4,810 | 4,810 | 4,755 | 4,780 | 4,780 | -60 (-1.24%) | 7,100 |
2 Oct 2023 | JPY | 4,845 | 4,900 | 4,840 | 4,840 | 4,840 | -5 (-0.10%) | 11,200 |
29 Sep 2023 | JPY | 4,870 | 4,870 | 4,810 | 4,845 | 4,845 | +25 (+0.52%) | 7,400 |
28 Sep 2023 | JPY | 4,900 | 4,900 | 4,800 | 4,820 | 4,820 | -80 (-1.63%) | 12,500 |
27 Sep 2023 | JPY | 4,830 | 4,905 | 4,770 | 4,900 | 4,900 | +70 (+1.45%) | 13,600 |
26 Sep 2023 | JPY | 4,870 | 4,870 | 4,825 | 4,830 | 4,830 | -60 (-1.23%) | 3,200 |
25 Sep 2023 | JPY | 4,890 | 4,910 | 4,870 | 4,890 | 4,890 | +50 (+1.03%) | 5,500 |
22 Sep 2023 | JPY | 4,845 | 4,860 | 4,805 | 4,840 | 4,840 | -20 (-0.41%) | 11,500 |
21 Sep 2023 | JPY | 4,860 | 4,925 | 4,860 | 4,860 | 4,860 | +25 (+0.52%) | 5,800 |
20 Sep 2023 | JPY | 4,900 | 4,905 | 4,825 | 4,835 | 4,835 | -75 (-1.53%) | 8,800 |
19 Sep 2023 | JPY | 4,880 | 4,925 | 4,880 | 4,910 | 4,910 | -5 (-0.10%) | 4,700 |
15 Sep 2023 | JPY | 4,885 | 4,930 | 4,865 | 4,915 | 4,915 | +75 (+1.55%) | 11,900 |
14 Sep 2023 | JPY | 4,830 | 4,850 | 4,815 | 4,840 | 4,840 | -15 (-0.31%) | 4,000 |
13 Sep 2023 | JPY | 4,850 | 4,890 | 4,810 | 4,855 | 4,855 | -10 (-0.21%) | 6,100 |
12 Sep 2023 | JPY | 4,835 | 4,875 | 4,815 | 4,865 | 4,865 | +40 (+0.83%) | 4,500 |
11 Sep 2023 | JPY | 4,850 | 4,900 | 4,805 | 4,825 | 4,825 | -25 (-0.52%) | 3,800 |
8 Sep 2023 | JPY | 4,890 | 4,980 | 4,845 | 4,850 | 4,850 | -110 (-2.22%) | 12,600 |
7 Sep 2023 | JPY | 4,910 | 5,000 | 4,910 | 4,960 | 4,960 | -50 (-1.00%) | 4,800 |
6 Sep 2023 | JPY | 4,940 | 5,030 | 4,940 | 5,010 | 5,010 | +80 (+1.62%) | 7,400 |
5 Sep 2023 | JPY | 4,870 | 4,950 | 4,870 | 4,930 | 4,930 | -5 (-0.10%) | 8,100 |
4 Sep 2023 | JPY | 4,845 | 4,960 | 4,830 | 4,935 | 4,935 | +130 (+2.71%) | 9,900 |
1 Sep 2023 | JPY | 4,720 | 4,855 | 4,720 | 4,805 | 4,805 | +95 (+2.02%) | 11,000 |
31 Aug 2023 | JPY | 4,705 | 4,725 | 4,690 | 4,710 | 4,710 | +5 (+0.11%) | 4,700 |
30 Aug 2023 | JPY | 4,695 | 4,735 | 4,680 | 4,705 | 4,705 | +10 (+0.21%) | 8,000 |
29 Aug 2023 | JPY | 4,640 | 4,695 | 4,630 | 4,695 | 4,695 | +70 (+1.51%) | 5,000 |
28 Aug 2023 | JPY | 4,595 | 4,635 | 4,595 | 4,625 | 4,625 | +60 (+1.31%) | 4,700 |
25 Aug 2023 | JPY | 4,560 | 4,575 | 4,545 | 4,565 | 4,565 | -50 (-1.08%) | 3,700 |
24 Aug 2023 | JPY | 4,570 | 4,615 | 4,570 | 4,615 | 4,615 | +25 (+0.54%) | 2,800 |
23 Aug 2023 | JPY | 4,490 | 4,595 | 4,485 | 4,590 | 4,590 | +105 (+2.34%) | 7,200 |
22 Aug 2023 | JPY | 4,530 | 4,565 | 4,455 | 4,485 | 4,485 | +5 (+0.11%) | 8,000 |