Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2023 | JPY | 4,880 | 4,920 | 4,795 | 4,920 | 4,920 | +70 (+1.44%) | 157,600 |
22 Sep 2023 | JPY | 4,750 | 4,900 | 4,700 | 4,850 | 4,850 | +105 (+2.21%) | 272,000 |
21 Sep 2023 | JPY | 4,850 | 4,855 | 4,670 | 4,745 | 4,745 | -145 (-2.97%) | 264,900 |
20 Sep 2023 | JPY | 4,945 | 4,980 | 4,880 | 4,890 | 4,890 | -60 (-1.21%) | 211,300 |
19 Sep 2023 | JPY | 4,965 | 4,970 | 4,855 | 4,950 | 4,950 | -90 (-1.79%) | 280,700 |
15 Sep 2023 | JPY | 5,040 | 5,190 | 4,935 | 5,040 | 5,040 | -30 (-0.59%) | 1,253,700 |
14 Sep 2023 | JPY | 5,040 | 5,110 | 4,980 | 5,070 | 5,070 | +20 (+0.40%) | 278,200 |
13 Sep 2023 | JPY | 5,110 | 5,120 | 4,995 | 5,050 | 5,050 | -100 (-1.94%) | 304,500 |
12 Sep 2023 | JPY | 5,370 | 5,430 | 5,140 | 5,150 | 5,150 | -230 (-4.28%) | 258,700 |
11 Sep 2023 | JPY | 5,380 | 5,460 | 5,340 | 5,380 | 5,380 | -20 (-0.37%) | 214,200 |
8 Sep 2023 | JPY | 5,530 | 5,610 | 5,390 | 5,400 | 5,400 | -130 (-2.35%) | 312,700 |
7 Sep 2023 | JPY | 5,620 | 5,620 | 5,510 | 5,530 | 5,530 | -190 (-3.32%) | 245,800 |
6 Sep 2023 | JPY | 5,770 | 5,810 | 5,710 | 5,720 | 5,720 | -70 (-1.21%) | 135,800 |
5 Sep 2023 | JPY | 5,800 | 5,850 | 5,710 | 5,790 | 5,790 | +40 (+0.70%) | 232,200 |
4 Sep 2023 | JPY | 5,810 | 5,860 | 5,730 | 5,750 | 5,750 | -110 (-1.88%) | 188,000 |
1 Sep 2023 | JPY | 5,620 | 5,890 | 5,620 | 5,860 | 5,860 | +210 (+3.72%) | 311,100 |
31 Aug 2023 | JPY | 5,500 | 5,660 | 5,410 | 5,650 | 5,650 | +220 (+4.05%) | 353,900 |
30 Aug 2023 | JPY | 5,530 | 5,580 | 5,390 | 5,430 | 5,430 | -20 (-0.37%) | 194,100 |
29 Aug 2023 | JPY | 5,430 | 5,530 | 5,410 | 5,450 | 5,450 | +40 (+0.74%) | 174,000 |
28 Aug 2023 | JPY | 5,390 | 5,420 | 5,300 | 5,410 | 5,410 | +20 (+0.37%) | 141,300 |
25 Aug 2023 | JPY | 5,240 | 5,420 | 5,190 | 5,390 | 5,390 | +50 (+0.94%) | 264,700 |
24 Aug 2023 | JPY | 5,680 | 5,720 | 5,310 | 5,340 | 5,340 | -340 (-5.99%) | 389,100 |
23 Aug 2023 | JPY | 5,570 | 5,700 | 5,570 | 5,680 | 5,680 | +80 (+1.43%) | 229,300 |
22 Aug 2023 | JPY | 5,700 | 5,730 | 5,570 | 5,600 | 5,600 | -100 (-1.75%) | 279,500 |
21 Aug 2023 | JPY | 5,290 | 5,740 | 5,280 | 5,700 | 5,700 | +390 (+7.34%) | 459,800 |
18 Aug 2023 | JPY | 5,420 | 5,420 | 5,200 | 5,310 | 5,310 | -310 (-5.52%) | 456,300 |
17 Aug 2023 | JPY | 5,800 | 5,890 | 5,490 | 5,620 | 5,620 | -230 (-3.93%) | 685,300 |
16 Aug 2023 | JPY | 5,540 | 6,040 | 5,540 | 5,850 | 5,850 | +360 (+6.56%) | 1,773,400 |
15 Aug 2023 | JPY | 5,490 | 5,490 | 5,440 | 5,490 | 5,490 | +700 (+14.61%) | 457,900 |
14 Aug 2023 | JPY | 4,885 | 4,900 | 4,760 | 4,790 | 4,790 | -40 (-0.83%) | 327,500 |