Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2023 | JPY | 5,301 | 5,313 | 5,022 | 5,250 | 5,250 | -90 (-1.69%) | 496,600 |
5 Oct 2023 | JPY | 5,370 | 5,380 | 5,264 | 5,340 | 5,340 | -40 (-0.74%) | 504,900 |
4 Oct 2023 | JPY | 5,389 | 5,443 | 5,339 | 5,380 | 5,380 | -12 (-0.22%) | 445,700 |
3 Oct 2023 | JPY | 5,482 | 5,496 | 5,373 | 5,392 | 5,392 | -89 (-1.62%) | 416,200 |
2 Oct 2023 | JPY | 5,450 | 5,555 | 5,431 | 5,481 | 5,481 | +42 (+0.77%) | 842,100 |
29 Sep 2023 | JPY | 5,419 | 5,446 | 5,390 | 5,439 | 5,439 | +47 (+0.87%) | 689,700 |
28 Sep 2023 | JPY | 5,384 | 5,403 | 5,362 | 5,392 | 5,392 | -35 (-0.64%) | 692,200 |
27 Sep 2023 | JPY | 5,395 | 5,450 | 5,384 | 5,427 | 5,427 | -10 (-0.18%) | 806,500 |
26 Sep 2023 | JPY | 5,485 | 5,492 | 5,437 | 5,437 | 5,437 | -46 (-0.84%) | 428,400 |
25 Sep 2023 | JPY | 5,498 | 5,503 | 5,479 | 5,483 | 5,483 | -22 (-0.40%) | 289,500 |
22 Sep 2023 | JPY | 5,450 | 5,514 | 5,421 | 5,505 | 5,505 | +20 (+0.36%) | 382,100 |
21 Sep 2023 | JPY | 5,481 | 5,506 | 5,456 | 5,485 | 5,485 | -35 (-0.63%) | 487,900 |
20 Sep 2023 | JPY | 5,476 | 5,550 | 5,475 | 5,520 | 5,520 | +40 (+0.73%) | 661,900 |
19 Sep 2023 | JPY | 5,360 | 5,538 | 5,318 | 5,480 | 5,480 | +110 (+2.05%) | 1,144,400 |
15 Sep 2023 | JPY | 5,320 | 5,388 | 5,284 | 5,370 | 5,370 | +50 (+0.94%) | 607,000 |
14 Sep 2023 | JPY | 5,231 | 5,320 | 5,221 | 5,320 | 5,320 | +82 (+1.57%) | 603,400 |
13 Sep 2023 | JPY | 5,213 | 5,247 | 5,197 | 5,238 | 5,238 | +8 (+0.15%) | 530,700 |
12 Sep 2023 | JPY | 5,275 | 5,310 | 5,204 | 5,230 | 5,230 | -45 (-0.85%) | 989,400 |
11 Sep 2023 | JPY | 5,358 | 5,358 | 5,225 | 5,275 | 5,275 | +617 (+13.25%) | 2,580,600 |
8 Sep 2023 | JPY | 4,680 | 4,744 | 4,641 | 4,658 | 4,658 | -26 (-0.56%) | 479,600 |
7 Sep 2023 | JPY | 4,616 | 4,720 | 4,598 | 4,684 | 4,684 | +17 (+0.36%) | 440,000 |
6 Sep 2023 | JPY | 4,572 | 4,699 | 4,525 | 4,667 | 4,667 | +36 (+0.78%) | 490,200 |
5 Sep 2023 | JPY | 4,427 | 4,650 | 4,416 | 4,631 | 4,631 | +243 (+5.54%) | 638,800 |
4 Sep 2023 | JPY | 4,399 | 4,456 | 4,361 | 4,388 | 4,388 | +20 (+0.46%) | 268,200 |
1 Sep 2023 | JPY | 4,414 | 4,414 | 4,312 | 4,368 | 4,368 | +8 (+0.18%) | 236,800 |
31 Aug 2023 | JPY | 4,388 | 4,396 | 4,343 | 4,360 | 4,360 | +21 (+0.48%) | 280,500 |
30 Aug 2023 | JPY | 4,410 | 4,464 | 4,325 | 4,339 | 4,339 | -50 (-1.14%) | 402,500 |
29 Aug 2023 | JPY | 4,290 | 4,414 | 4,290 | 4,389 | 4,389 | +114 (+2.67%) | 426,000 |
28 Aug 2023 | JPY | 4,230 | 4,281 | 4,186 | 4,275 | 4,275 | +89 (+2.13%) | 304,000 |
25 Aug 2023 | JPY | 4,167 | 4,223 | 4,130 | 4,186 | 4,186 | -51 (-1.20%) | 335,100 |