Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2023 | JPY | 6,425 | 6,488 | 6,368 | 6,457 | 6,457 | +132 (+2.09%) | 389,900 |
6 Oct 2023 | JPY | 6,290 | 6,362 | 6,290 | 6,325 | 6,325 | -53 (-0.83%) | 341,100 |
5 Oct 2023 | JPY | 6,264 | 6,380 | 6,225 | 6,378 | 6,378 | +125 (+2.00%) | 537,900 |
4 Oct 2023 | JPY | 6,225 | 6,303 | 6,181 | 6,253 | 6,253 | -47 (-0.75%) | 869,700 |
3 Oct 2023 | JPY | 6,290 | 6,301 | 6,203 | 6,300 | 6,300 | -44 (-0.69%) | 1,296,600 |
2 Oct 2023 | JPY | 6,410 | 6,514 | 6,344 | 6,344 | 6,344 | -15 (-0.24%) | 501,800 |
29 Sep 2023 | JPY | 6,380 | 6,398 | 6,332 | 6,359 | 6,359 | -21 (-0.33%) | 1,121,700 |
28 Sep 2023 | JPY | 6,351 | 6,426 | 6,297 | 6,380 | 6,380 | -21 (-0.33%) | 839,600 |
27 Sep 2023 | JPY | 6,332 | 6,404 | 6,320 | 6,401 | 6,401 | -9 (-0.14%) | 617,000 |
26 Sep 2023 | JPY | 6,485 | 6,494 | 6,410 | 6,410 | 6,410 | -89 (-1.37%) | 357,200 |
25 Sep 2023 | JPY | 6,496 | 6,546 | 6,441 | 6,499 | 6,499 | +20 (+0.31%) | 298,900 |
22 Sep 2023 | JPY | 6,505 | 6,516 | 6,439 | 6,479 | 6,479 | 0.0 (0.0%) | 479,200 |
21 Sep 2023 | JPY | 6,616 | 6,636 | 6,465 | 6,479 | 6,479 | -101 (-1.53%) | 606,000 |
20 Sep 2023 | JPY | 6,636 | 6,670 | 6,564 | 6,580 | 6,580 | -106 (-1.59%) | 454,400 |
19 Sep 2023 | JPY | 6,748 | 6,798 | 6,672 | 6,686 | 6,686 | -77 (-1.14%) | 489,200 |
15 Sep 2023 | JPY | 6,809 | 6,849 | 6,760 | 6,763 | 6,763 | +54 (+0.80%) | 803,600 |
14 Sep 2023 | JPY | 6,541 | 6,748 | 6,541 | 6,709 | 6,709 | +262 (+4.06%) | 891,100 |
13 Sep 2023 | JPY | 6,444 | 6,486 | 6,425 | 6,447 | 6,447 | -2 (-0.03%) | 414,400 |
12 Sep 2023 | JPY | 6,376 | 6,476 | 6,376 | 6,449 | 6,449 | +119 (+1.88%) | 616,700 |
11 Sep 2023 | JPY | 6,444 | 6,448 | 6,320 | 6,330 | 6,330 | +54 (+0.86%) | 617,600 |
8 Sep 2023 | JPY | 6,391 | 6,405 | 6,236 | 6,276 | 6,276 | -15 (-0.24%) | 786,900 |
7 Sep 2023 | JPY | 6,301 | 6,351 | 6,279 | 6,291 | 6,291 | -11 (-0.17%) | 397,600 |
6 Sep 2023 | JPY | 6,306 | 6,332 | 6,274 | 6,302 | 6,302 | -30 (-0.47%) | 313,000 |
5 Sep 2023 | JPY | 6,301 | 6,340 | 6,288 | 6,332 | 6,332 | +31 (+0.49%) | 323,100 |
4 Sep 2023 | JPY | 6,234 | 6,302 | 6,228 | 6,301 | 6,301 | +77 (+1.24%) | 319,700 |
1 Sep 2023 | JPY | 6,205 | 6,284 | 6,173 | 6,224 | 6,224 | -24 (-0.38%) | 410,500 |
31 Aug 2023 | JPY | 6,221 | 6,256 | 6,030 | 6,248 | 6,248 | +14 (+0.22%) | 759,500 |
30 Aug 2023 | JPY | 6,269 | 6,289 | 6,209 | 6,234 | 6,234 | -26 (-0.42%) | 439,400 |
29 Aug 2023 | JPY | 6,232 | 6,303 | 6,187 | 6,260 | 6,260 | +23 (+0.37%) | 426,600 |
28 Aug 2023 | JPY | 6,145 | 6,262 | 6,095 | 6,237 | 6,237 | +190 (+3.14%) | 381,600 |