Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2023 | JPY | 4,675 | 4,730 | 4,595 | 4,625 | 4,625 | -20 (-0.43%) | 53,500 |
28 Sep 2023 | JPY | 4,690 | 4,715 | 4,605 | 4,645 | 4,645 | -40 (-0.85%) | 80,400 |
27 Sep 2023 | JPY | 4,440 | 4,690 | 4,425 | 4,685 | 4,685 | +195 (+4.34%) | 120,900 |
26 Sep 2023 | JPY | 4,690 | 4,690 | 4,475 | 4,490 | 4,490 | -205 (-4.37%) | 114,100 |
25 Sep 2023 | JPY | 4,605 | 4,710 | 4,590 | 4,695 | 4,695 | +95 (+2.07%) | 59,200 |
22 Sep 2023 | JPY | 4,575 | 4,640 | 4,535 | 4,600 | 4,600 | 0.0 (0.0%) | 47,000 |
21 Sep 2023 | JPY | 4,690 | 4,695 | 4,595 | 4,600 | 4,600 | -105 (-2.23%) | 46,200 |
20 Sep 2023 | JPY | 4,740 | 4,755 | 4,700 | 4,705 | 4,705 | -30 (-0.63%) | 48,600 |
19 Sep 2023 | JPY | 4,715 | 4,735 | 4,675 | 4,735 | 4,735 | +5 (+0.11%) | 49,100 |
15 Sep 2023 | JPY | 4,705 | 4,745 | 4,660 | 4,730 | 4,730 | +30 (+0.64%) | 69,100 |
14 Sep 2023 | JPY | 4,775 | 4,790 | 4,700 | 4,700 | 4,700 | -75 (-1.57%) | 40,400 |
13 Sep 2023 | JPY | 4,780 | 4,795 | 4,735 | 4,775 | 4,775 | -15 (-0.31%) | 55,900 |
12 Sep 2023 | JPY | 4,800 | 4,870 | 4,770 | 4,790 | 4,790 | +5 (+0.10%) | 28,100 |
11 Sep 2023 | JPY | 4,800 | 4,830 | 4,750 | 4,785 | 4,785 | -30 (-0.62%) | 59,100 |
8 Sep 2023 | JPY | 4,790 | 4,850 | 4,790 | 4,815 | 4,815 | -15 (-0.31%) | 64,700 |
7 Sep 2023 | JPY | 4,920 | 4,920 | 4,805 | 4,830 | 4,830 | -90 (-1.83%) | 56,800 |
6 Sep 2023 | JPY | 4,865 | 4,930 | 4,850 | 4,920 | 4,920 | +55 (+1.13%) | 59,000 |
5 Sep 2023 | JPY | 4,770 | 4,880 | 4,770 | 4,865 | 4,865 | +80 (+1.67%) | 59,100 |
4 Sep 2023 | JPY | 4,870 | 4,880 | 4,785 | 4,785 | 4,785 | -40 (-0.83%) | 50,600 |
1 Sep 2023 | JPY | 4,850 | 4,850 | 4,795 | 4,825 | 4,825 | 0.0 (0.0%) | 57,100 |
31 Aug 2023 | JPY | 4,825 | 4,860 | 4,790 | 4,825 | 4,825 | -15 (-0.31%) | 63,600 |
30 Aug 2023 | JPY | 4,910 | 4,915 | 4,840 | 4,840 | 4,840 | -60 (-1.22%) | 43,300 |
29 Aug 2023 | JPY | 4,850 | 4,905 | 4,825 | 4,900 | 4,900 | +50 (+1.03%) | 46,100 |
28 Aug 2023 | JPY | 4,860 | 4,895 | 4,810 | 4,850 | 4,850 | +60 (+1.25%) | 54,000 |
25 Aug 2023 | JPY | 4,710 | 4,810 | 4,690 | 4,790 | 4,790 | +10 (+0.21%) | 41,600 |
24 Aug 2023 | JPY | 4,760 | 4,790 | 4,735 | 4,780 | 4,780 | +20 (+0.42%) | 47,900 |
23 Aug 2023 | JPY | 4,680 | 4,760 | 4,670 | 4,760 | 4,760 | +80 (+1.71%) | 47,400 |
22 Aug 2023 | JPY | 4,610 | 4,680 | 4,590 | 4,680 | 4,680 | +115 (+2.52%) | 49,700 |
21 Aug 2023 | JPY | 4,500 | 4,595 | 4,490 | 4,565 | 4,565 | +55 (+1.22%) | 57,300 |
18 Aug 2023 | JPY | 4,540 | 4,545 | 4,480 | 4,510 | 4,510 | -35 (-0.77%) | 60,000 |