Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2023 | JPY | 4,575 | 4,600 | 4,535 | 4,570 | 4,570 | +55 (+1.22%) | 52,000 |
6 Oct 2023 | JPY | 4,420 | 4,515 | 4,410 | 4,515 | 4,515 | +75 (+1.69%) | 54,700 |
5 Oct 2023 | JPY | 4,315 | 4,440 | 4,300 | 4,440 | 4,440 | +175 (+4.10%) | 60,500 |
4 Oct 2023 | JPY | 4,350 | 4,380 | 4,235 | 4,265 | 4,265 | -160 (-3.62%) | 131,200 |
3 Oct 2023 | JPY | 4,570 | 4,580 | 4,415 | 4,425 | 4,425 | -185 (-4.01%) | 134,700 |
2 Oct 2023 | JPY | 4,620 | 4,695 | 4,610 | 4,610 | 4,610 | -10 (-0.22%) | 50,500 |
29 Sep 2023 | JPY | 4,690 | 4,695 | 4,595 | 4,620 | 4,620 | -30 (-0.65%) | 73,100 |
28 Sep 2023 | JPY | 4,600 | 4,685 | 4,565 | 4,650 | 4,650 | -135 (-2.82%) | 151,000 |
27 Sep 2023 | JPY | 4,720 | 4,785 | 4,690 | 4,785 | 4,785 | +60 (+1.27%) | 251,400 |
26 Sep 2023 | JPY | 4,810 | 4,810 | 4,725 | 4,725 | 4,725 | -105 (-2.17%) | 167,200 |
25 Sep 2023 | JPY | 4,835 | 4,835 | 4,770 | 4,830 | 4,830 | +60 (+1.26%) | 82,300 |
22 Sep 2023 | JPY | 4,710 | 4,795 | 4,670 | 4,770 | 4,770 | 0.0 (0.0%) | 132,600 |
21 Sep 2023 | JPY | 4,795 | 4,815 | 4,740 | 4,770 | 4,770 | -10 (-0.21%) | 100,100 |
20 Sep 2023 | JPY | 4,925 | 4,925 | 4,775 | 4,780 | 4,780 | -115 (-2.35%) | 159,900 |
19 Sep 2023 | JPY | 4,850 | 4,895 | 4,840 | 4,895 | 4,895 | +20 (+0.41%) | 112,400 |
15 Sep 2023 | JPY | 4,930 | 4,930 | 4,865 | 4,875 | 4,875 | -25 (-0.51%) | 81,500 |
14 Sep 2023 | JPY | 4,900 | 4,915 | 4,860 | 4,900 | 4,900 | +40 (+0.82%) | 63,700 |
13 Sep 2023 | JPY | 4,860 | 4,880 | 4,830 | 4,860 | 4,860 | -20 (-0.41%) | 57,500 |
12 Sep 2023 | JPY | 4,850 | 4,910 | 4,850 | 4,880 | 4,880 | +40 (+0.83%) | 63,900 |
11 Sep 2023 | JPY | 4,855 | 4,900 | 4,815 | 4,840 | 4,840 | +35 (+0.73%) | 54,800 |
8 Sep 2023 | JPY | 4,795 | 4,840 | 4,785 | 4,805 | 4,805 | 0.0 (0.0%) | 63,500 |
7 Sep 2023 | JPY | 4,860 | 4,895 | 4,795 | 4,805 | 4,805 | -65 (-1.33%) | 84,200 |
6 Sep 2023 | JPY | 4,925 | 4,930 | 4,855 | 4,870 | 4,870 | -30 (-0.61%) | 57,400 |
5 Sep 2023 | JPY | 4,910 | 4,915 | 4,845 | 4,900 | 4,900 | +10 (+0.20%) | 65,500 |
4 Sep 2023 | JPY | 4,825 | 4,925 | 4,820 | 4,890 | 4,890 | +95 (+1.98%) | 70,300 |
1 Sep 2023 | JPY | 4,735 | 4,795 | 4,725 | 4,795 | 4,795 | +50 (+1.05%) | 41,100 |
31 Aug 2023 | JPY | 4,720 | 4,785 | 4,720 | 4,745 | 4,745 | +30 (+0.64%) | 53,200 |
30 Aug 2023 | JPY | 4,765 | 4,785 | 4,715 | 4,715 | 4,715 | -5 (-0.11%) | 46,600 |
29 Aug 2023 | JPY | 4,680 | 4,720 | 4,630 | 4,720 | 4,720 | +75 (+1.61%) | 37,600 |
28 Aug 2023 | JPY | 4,595 | 4,660 | 4,580 | 4,645 | 4,645 | +80 (+1.75%) | 50,600 |