Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2023 | JPY | 5,460 | 5,540 | 5,450 | 5,460 | 5,460 | -80 (-1.44%) | 96,300 |
3 Oct 2023 | JPY | 5,550 | 5,580 | 5,500 | 5,540 | 5,540 | -20 (-0.36%) | 87,000 |
2 Oct 2023 | JPY | 5,690 | 5,700 | 5,560 | 5,560 | 5,560 | -160 (-2.80%) | 184,600 |
29 Sep 2023 | JPY | 5,610 | 5,750 | 5,610 | 5,720 | 5,720 | +90 (+1.60%) | 118,600 |
28 Sep 2023 | JPY | 5,600 | 5,680 | 5,550 | 5,630 | 5,630 | -30 (-0.53%) | 68,000 |
27 Sep 2023 | JPY | 5,550 | 5,690 | 5,490 | 5,660 | 5,660 | +80 (+1.43%) | 80,800 |
26 Sep 2023 | JPY | 5,640 | 5,640 | 5,560 | 5,580 | 5,580 | -90 (-1.59%) | 49,600 |
25 Sep 2023 | JPY | 5,670 | 5,760 | 5,660 | 5,670 | 5,670 | -10 (-0.18%) | 101,900 |
22 Sep 2023 | JPY | 5,510 | 5,700 | 5,480 | 5,680 | 5,680 | +150 (+2.71%) | 127,000 |
21 Sep 2023 | JPY | 5,560 | 5,560 | 5,450 | 5,530 | 5,530 | -40 (-0.72%) | 93,200 |
20 Sep 2023 | JPY | 5,660 | 5,690 | 5,560 | 5,570 | 5,570 | -60 (-1.07%) | 110,300 |
19 Sep 2023 | JPY | 5,750 | 5,770 | 5,600 | 5,630 | 5,630 | -170 (-2.93%) | 135,300 |
15 Sep 2023 | JPY | 5,730 | 5,840 | 5,690 | 5,800 | 5,800 | +50 (+0.87%) | 105,900 |
14 Sep 2023 | JPY | 5,830 | 5,830 | 5,720 | 5,750 | 5,750 | -90 (-1.54%) | 70,800 |
13 Sep 2023 | JPY | 5,780 | 5,870 | 5,770 | 5,840 | 5,840 | +40 (+0.69%) | 71,700 |
12 Sep 2023 | JPY | 5,830 | 5,840 | 5,780 | 5,800 | 5,800 | +30 (+0.52%) | 52,000 |
11 Sep 2023 | JPY | 5,860 | 5,920 | 5,740 | 5,770 | 5,770 | -80 (-1.37%) | 60,200 |
8 Sep 2023 | JPY | 5,850 | 5,910 | 5,850 | 5,850 | 5,850 | -50 (-0.85%) | 59,200 |
7 Sep 2023 | JPY | 5,910 | 5,950 | 5,880 | 5,900 | 5,900 | -30 (-0.51%) | 64,300 |
6 Sep 2023 | JPY | 5,850 | 5,930 | 5,840 | 5,930 | 5,930 | +70 (+1.19%) | 60,800 |
5 Sep 2023 | JPY | 5,810 | 5,870 | 5,800 | 5,860 | 5,860 | +20 (+0.34%) | 60,600 |
4 Sep 2023 | JPY | 5,850 | 5,880 | 5,800 | 5,840 | 5,840 | +20 (+0.34%) | 66,400 |
1 Sep 2023 | JPY | 5,810 | 5,830 | 5,790 | 5,820 | 5,820 | -10 (-0.17%) | 54,600 |
31 Aug 2023 | JPY | 5,790 | 5,850 | 5,750 | 5,830 | 5,830 | +40 (+0.69%) | 70,000 |
30 Aug 2023 | JPY | 5,860 | 5,870 | 5,770 | 5,790 | 5,790 | -10 (-0.17%) | 58,400 |
29 Aug 2023 | JPY | 5,790 | 5,830 | 5,770 | 5,800 | 5,800 | +70 (+1.22%) | 51,300 |
28 Aug 2023 | JPY | 5,770 | 5,780 | 5,680 | 5,730 | 5,730 | 0.0 (0.0%) | 59,100 |
25 Aug 2023 | JPY | 5,660 | 5,760 | 5,650 | 5,730 | 5,730 | +20 (+0.35%) | 47,400 |
24 Aug 2023 | JPY | 5,720 | 5,740 | 5,680 | 5,710 | 5,710 | -10 (-0.17%) | 49,800 |
23 Aug 2023 | JPY | 5,660 | 5,730 | 5,640 | 5,720 | 5,720 | 0.0 (0.0%) | 56,100 |