Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2023 | JPY | 5,530 | 5,850 | 5,490 | 5,810 | 5,810 | +370 (+6.80%) | 315,700 |
11 Oct 2023 | JPY | 5,410 | 5,540 | 5,380 | 5,440 | 5,440 | +70 (+1.30%) | 190,900 |
10 Oct 2023 | JPY | 5,340 | 5,430 | 5,260 | 5,370 | 5,370 | +90 (+1.70%) | 156,800 |
6 Oct 2023 | JPY | 5,450 | 5,470 | 5,260 | 5,280 | 5,280 | -230 (-4.17%) | 262,600 |
5 Oct 2023 | JPY | 5,490 | 5,760 | 5,450 | 5,510 | 5,510 | +210 (+3.96%) | 442,500 |
4 Oct 2023 | JPY | 5,530 | 5,530 | 5,280 | 5,300 | 5,300 | -320 (-5.69%) | 293,700 |
3 Oct 2023 | JPY | 5,890 | 5,970 | 5,620 | 5,620 | 5,620 | -420 (-6.95%) | 375,800 |
2 Oct 2023 | JPY | 6,150 | 6,230 | 6,020 | 6,040 | 6,040 | -110 (-1.79%) | 173,500 |
29 Sep 2023 | JPY | 6,220 | 6,290 | 6,090 | 6,150 | 6,150 | -30 (-0.49%) | 225,900 |
28 Sep 2023 | JPY | 6,830 | 6,840 | 6,140 | 6,180 | 6,180 | -600 (-8.85%) | 506,100 |
27 Sep 2023 | JPY | 6,980 | 7,180 | 6,720 | 6,780 | 6,780 | 0.0 (0.0%) | 251,200 |
26 Sep 2023 | JPY | 6,760 | 6,840 | 6,730 | 6,780 | 6,780 | +20 (+0.30%) | 64,600 |
25 Sep 2023 | JPY | 6,850 | 6,860 | 6,730 | 6,760 | 6,760 | -90 (-1.31%) | 58,400 |
22 Sep 2023 | JPY | 6,640 | 6,940 | 6,610 | 6,850 | 6,850 | +110 (+1.63%) | 173,500 |
21 Sep 2023 | JPY | 7,050 | 7,050 | 6,730 | 6,740 | 6,740 | -450 (-6.26%) | 350,800 |
20 Sep 2023 | JPY | 7,350 | 7,360 | 7,080 | 7,190 | 7,190 | -210 (-2.84%) | 244,700 |
19 Sep 2023 | JPY | 7,220 | 7,420 | 7,150 | 7,400 | 7,400 | +100 (+1.37%) | 153,300 |
15 Sep 2023 | JPY | 7,310 | 7,350 | 7,160 | 7,300 | 7,300 | -30 (-0.41%) | 149,500 |
14 Sep 2023 | JPY | 7,030 | 7,330 | 7,010 | 7,330 | 7,330 | +280 (+3.97%) | 161,900 |
13 Sep 2023 | JPY | 7,090 | 7,260 | 7,030 | 7,050 | 7,050 | -120 (-1.67%) | 168,000 |
12 Sep 2023 | JPY | 6,730 | 7,190 | 6,700 | 7,170 | 7,170 | +430 (+6.38%) | 374,000 |
11 Sep 2023 | JPY | 6,620 | 6,770 | 6,600 | 6,740 | 6,740 | +150 (+2.28%) | 168,400 |
8 Sep 2023 | JPY | 6,570 | 6,660 | 6,500 | 6,590 | 6,590 | -80 (-1.20%) | 182,100 |
7 Sep 2023 | JPY | 6,660 | 6,690 | 6,530 | 6,670 | 6,670 | -10 (-0.15%) | 169,200 |
6 Sep 2023 | JPY | 6,680 | 6,710 | 6,590 | 6,680 | 6,680 | -10 (-0.15%) | 120,100 |
5 Sep 2023 | JPY | 6,590 | 6,740 | 6,590 | 6,690 | 6,690 | +90 (+1.36%) | 130,300 |
4 Sep 2023 | JPY | 6,770 | 6,770 | 6,600 | 6,600 | 6,600 | -170 (-2.51%) | 126,500 |
1 Sep 2023 | JPY | 6,800 | 6,820 | 6,730 | 6,770 | 6,770 | -70 (-1.02%) | 81,800 |
31 Aug 2023 | JPY | 6,860 | 6,890 | 6,800 | 6,840 | 6,840 | +40 (+0.59%) | 77,400 |
30 Aug 2023 | JPY | 6,980 | 6,990 | 6,800 | 6,800 | 6,800 | -140 (-2.02%) | 130,700 |