Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2023 | JPY | 5,460 | 5,490 | 5,240 | 5,240 | 5,240 | -280 (-5.07%) | 149,300 |
29 Sep 2023 | JPY | 5,290 | 5,520 | 5,290 | 5,520 | 5,520 | +240 (+4.55%) | 161,500 |
28 Sep 2023 | JPY | 5,300 | 5,390 | 5,230 | 5,280 | 5,280 | -30 (-0.56%) | 50,700 |
27 Sep 2023 | JPY | 5,210 | 5,320 | 5,210 | 5,310 | 5,310 | +30 (+0.57%) | 44,400 |
26 Sep 2023 | JPY | 5,420 | 5,460 | 5,280 | 5,280 | 5,280 | -160 (-2.94%) | 74,000 |
25 Sep 2023 | JPY | 5,670 | 5,880 | 5,440 | 5,440 | 5,440 | +170 (+3.23%) | 354,700 |
22 Sep 2023 | JPY | 5,060 | 5,300 | 5,040 | 5,270 | 5,270 | +170 (+3.33%) | 65,600 |
21 Sep 2023 | JPY | 5,220 | 5,320 | 5,100 | 5,100 | 5,100 | -90 (-1.73%) | 70,600 |
20 Sep 2023 | JPY | 5,280 | 5,370 | 5,180 | 5,190 | 5,190 | -70 (-1.33%) | 108,700 |
19 Sep 2023 | JPY | 5,180 | 5,290 | 5,100 | 5,260 | 5,260 | +20 (+0.38%) | 163,700 |
15 Sep 2023 | JPY | 5,300 | 5,320 | 5,150 | 5,240 | 5,240 | -50 (-0.95%) | 160,300 |
14 Sep 2023 | JPY | 5,390 | 5,430 | 5,270 | 5,290 | 5,290 | -140 (-2.58%) | 137,900 |
13 Sep 2023 | JPY | 5,410 | 5,480 | 5,300 | 5,430 | 5,430 | 0.0 (0.0%) | 153,900 |
12 Sep 2023 | JPY | 5,430 | 5,610 | 5,420 | 5,430 | 5,430 | +50 (+0.93%) | 190,900 |
11 Sep 2023 | JPY | 5,410 | 5,470 | 5,380 | 5,380 | 5,380 | -80 (-1.47%) | 79,200 |
8 Sep 2023 | JPY | 5,330 | 5,500 | 5,330 | 5,460 | 5,460 | +80 (+1.49%) | 101,700 |
7 Sep 2023 | JPY | 5,400 | 5,440 | 5,330 | 5,380 | 5,380 | -70 (-1.28%) | 94,100 |
6 Sep 2023 | JPY | 5,550 | 5,550 | 5,410 | 5,450 | 5,450 | -100 (-1.80%) | 129,700 |
5 Sep 2023 | JPY | 5,590 | 5,730 | 5,540 | 5,550 | 5,550 | -40 (-0.72%) | 152,700 |
4 Sep 2023 | JPY | 5,800 | 5,820 | 5,590 | 5,590 | 5,590 | -190 (-3.29%) | 119,800 |
1 Sep 2023 | JPY | 5,510 | 5,850 | 5,490 | 5,780 | 5,780 | +210 (+3.77%) | 242,200 |
31 Aug 2023 | JPY | 5,610 | 5,740 | 5,570 | 5,570 | 5,570 | -90 (-1.59%) | 153,600 |
30 Aug 2023 | JPY | 5,420 | 5,660 | 5,420 | 5,660 | 5,660 | +240 (+4.43%) | 240,100 |
29 Aug 2023 | JPY | 5,290 | 5,420 | 5,230 | 5,420 | 5,420 | +160 (+3.04%) | 138,000 |
28 Aug 2023 | JPY | 5,420 | 5,500 | 5,220 | 5,260 | 5,260 | -150 (-2.77%) | 169,900 |
25 Aug 2023 | JPY | 5,410 | 5,460 | 5,350 | 5,410 | 5,410 | -100 (-1.81%) | 152,300 |
24 Aug 2023 | JPY | 5,690 | 5,740 | 5,510 | 5,510 | 5,510 | -210 (-3.67%) | 228,800 |
23 Aug 2023 | JPY | 5,700 | 5,850 | 5,540 | 5,720 | 5,720 | +110 (+1.96%) | 362,000 |
22 Aug 2023 | JPY | 5,380 | 5,610 | 5,380 | 5,610 | 5,610 | +230 (+4.28%) | 220,000 |
21 Aug 2023 | JPY | 5,330 | 5,430 | 5,220 | 5,380 | 5,380 | +30 (+0.56%) | 158,400 |