Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2023 | JPY | 4,595 | 4,625 | 4,530 | 4,585 | 4,585 | +85 (+1.89%) | 57,200 |
6 Oct 2023 | JPY | 4,500 | 4,555 | 4,480 | 4,500 | 4,500 | -25 (-0.55%) | 27,500 |
5 Oct 2023 | JPY | 4,380 | 4,570 | 4,370 | 4,525 | 4,525 | +145 (+3.31%) | 53,400 |
4 Oct 2023 | JPY | 4,330 | 4,470 | 4,310 | 4,380 | 4,380 | -50 (-1.13%) | 70,300 |
3 Oct 2023 | JPY | 4,545 | 4,565 | 4,410 | 4,430 | 4,430 | -155 (-3.38%) | 106,600 |
2 Oct 2023 | JPY | 4,680 | 4,710 | 4,585 | 4,585 | 4,585 | -80 (-1.71%) | 120,900 |
29 Sep 2023 | JPY | 4,860 | 4,860 | 4,625 | 4,665 | 4,665 | -155 (-3.22%) | 84,900 |
28 Sep 2023 | JPY | 4,790 | 4,850 | 4,700 | 4,820 | 4,820 | -5 (-0.10%) | 61,500 |
27 Sep 2023 | JPY | 4,750 | 4,825 | 4,705 | 4,825 | 4,825 | +55 (+1.15%) | 37,900 |
26 Sep 2023 | JPY | 4,950 | 4,960 | 4,750 | 4,770 | 4,770 | -180 (-3.64%) | 74,100 |
25 Sep 2023 | JPY | 4,995 | 5,070 | 4,880 | 4,950 | 4,950 | -80 (-1.59%) | 80,900 |
22 Sep 2023 | JPY | 4,695 | 5,070 | 4,695 | 5,030 | 5,030 | +290 (+6.12%) | 125,400 |
21 Sep 2023 | JPY | 4,820 | 4,820 | 4,690 | 4,740 | 4,740 | -25 (-0.52%) | 28,900 |
20 Sep 2023 | JPY | 4,880 | 4,915 | 4,765 | 4,765 | 4,765 | -95 (-1.95%) | 39,800 |
19 Sep 2023 | JPY | 4,740 | 4,865 | 4,700 | 4,860 | 4,860 | +150 (+3.18%) | 41,600 |
15 Sep 2023 | JPY | 4,695 | 4,730 | 4,645 | 4,710 | 4,710 | +15 (+0.32%) | 55,800 |
14 Sep 2023 | JPY | 4,625 | 4,695 | 4,600 | 4,695 | 4,695 | +70 (+1.51%) | 23,100 |
13 Sep 2023 | JPY | 4,685 | 4,685 | 4,565 | 4,625 | 4,625 | -70 (-1.49%) | 42,300 |
12 Sep 2023 | JPY | 4,590 | 4,695 | 4,565 | 4,695 | 4,695 | +105 (+2.29%) | 51,600 |
11 Sep 2023 | JPY | 4,800 | 4,800 | 4,590 | 4,590 | 4,590 | -200 (-4.18%) | 80,700 |
8 Sep 2023 | JPY | 4,790 | 4,820 | 4,755 | 4,790 | 4,790 | -50 (-1.03%) | 28,400 |
7 Sep 2023 | JPY | 4,715 | 4,870 | 4,705 | 4,840 | 4,840 | +95 (+2.00%) | 45,800 |
6 Sep 2023 | JPY | 4,840 | 4,840 | 4,705 | 4,745 | 4,745 | -95 (-1.96%) | 86,100 |
5 Sep 2023 | JPY | 4,925 | 4,925 | 4,825 | 4,840 | 4,840 | -90 (-1.83%) | 55,000 |
4 Sep 2023 | JPY | 4,955 | 5,020 | 4,915 | 4,930 | 4,930 | +20 (+0.41%) | 31,800 |
1 Sep 2023 | JPY | 4,915 | 4,935 | 4,865 | 4,910 | 4,910 | -15 (-0.30%) | 26,300 |
31 Aug 2023 | JPY | 4,920 | 4,955 | 4,885 | 4,925 | 4,925 | +20 (+0.41%) | 33,800 |
30 Aug 2023 | JPY | 4,995 | 5,020 | 4,905 | 4,905 | 4,905 | -55 (-1.11%) | 36,600 |
29 Aug 2023 | JPY | 4,930 | 4,990 | 4,915 | 4,960 | 4,960 | +45 (+0.92%) | 18,900 |
28 Aug 2023 | JPY | 4,995 | 5,020 | 4,900 | 4,915 | 4,915 | -55 (-1.11%) | 27,200 |