Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2023 | JPY | 5,600 | 5,670 | 5,210 | 5,230 | 5,230 | +90 (+1.75%) | 304,600 |
11 Oct 2023 | JPY | 5,500 | 5,510 | 5,140 | 5,140 | 5,140 | -350 (-6.38%) | 114,300 |
10 Oct 2023 | JPY | 5,490 | 5,570 | 5,380 | 5,490 | 5,490 | +280 (+5.37%) | 76,700 |
6 Oct 2023 | JPY | 5,460 | 5,510 | 5,110 | 5,210 | 5,210 | -170 (-3.16%) | 44,500 |
5 Oct 2023 | JPY | 5,290 | 5,460 | 5,230 | 5,380 | 5,380 | +250 (+4.87%) | 37,200 |
4 Oct 2023 | JPY | 5,170 | 5,300 | 5,100 | 5,130 | 5,130 | -40 (-0.77%) | 39,100 |
3 Oct 2023 | JPY | 5,120 | 5,260 | 5,070 | 5,170 | 5,170 | -50 (-0.96%) | 25,000 |
2 Oct 2023 | JPY | 5,420 | 5,500 | 5,170 | 5,220 | 5,220 | -160 (-2.97%) | 32,000 |
29 Sep 2023 | JPY | 5,410 | 5,480 | 5,320 | 5,380 | 5,380 | +70 (+1.32%) | 22,000 |
28 Sep 2023 | JPY | 5,300 | 5,420 | 5,200 | 5,310 | 5,310 | +10 (+0.19%) | 31,600 |
27 Sep 2023 | JPY | 5,200 | 5,340 | 5,190 | 5,300 | 5,300 | +70 (+1.34%) | 22,600 |
26 Sep 2023 | JPY | 5,200 | 5,330 | 5,160 | 5,230 | 5,230 | +40 (+0.77%) | 35,200 |
25 Sep 2023 | JPY | 5,040 | 5,240 | 5,010 | 5,190 | 5,190 | +150 (+2.98%) | 36,500 |
22 Sep 2023 | JPY | 4,710 | 5,290 | 4,710 | 5,040 | 5,040 | +330 (+7.01%) | 63,200 |
21 Sep 2023 | JPY | 4,725 | 4,795 | 4,645 | 4,710 | 4,710 | -50 (-1.05%) | 28,600 |
20 Sep 2023 | JPY | 4,925 | 5,000 | 4,760 | 4,760 | 4,760 | -210 (-4.23%) | 61,100 |
19 Sep 2023 | JPY | 4,960 | 5,090 | 4,960 | 4,970 | 4,970 | -90 (-1.78%) | 35,100 |
15 Sep 2023 | JPY | 5,110 | 5,180 | 4,945 | 5,060 | 5,060 | -70 (-1.36%) | 54,900 |
14 Sep 2023 | JPY | 5,210 | 5,250 | 5,050 | 5,130 | 5,130 | -90 (-1.72%) | 68,300 |
13 Sep 2023 | JPY | 5,390 | 5,440 | 5,220 | 5,220 | 5,220 | -180 (-3.33%) | 51,200 |
12 Sep 2023 | JPY | 5,600 | 5,690 | 5,360 | 5,400 | 5,400 | -200 (-3.57%) | 57,500 |
11 Sep 2023 | JPY | 5,700 | 5,890 | 5,600 | 5,600 | 5,600 | -100 (-1.75%) | 22,200 |
8 Sep 2023 | JPY | 5,550 | 5,780 | 5,550 | 5,700 | 5,700 | +70 (+1.24%) | 18,900 |
7 Sep 2023 | JPY | 5,610 | 5,640 | 5,550 | 5,630 | 5,630 | -30 (-0.53%) | 21,600 |
6 Sep 2023 | JPY | 5,700 | 5,810 | 5,660 | 5,660 | 5,660 | -130 (-2.25%) | 17,500 |
5 Sep 2023 | JPY | 5,760 | 5,790 | 5,660 | 5,790 | 5,790 | +30 (+0.52%) | 23,700 |
4 Sep 2023 | JPY | 5,910 | 5,910 | 5,750 | 5,760 | 5,760 | -150 (-2.54%) | 23,800 |
1 Sep 2023 | JPY | 5,970 | 5,990 | 5,820 | 5,910 | 5,910 | -160 (-2.64%) | 23,900 |
31 Aug 2023 | JPY | 6,000 | 6,160 | 5,920 | 6,070 | 6,070 | +50 (+0.83%) | 14,100 |
30 Aug 2023 | JPY | 6,120 | 6,210 | 5,980 | 6,020 | 6,020 | -140 (-2.27%) | 16,800 |