Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2023 | JPY | 4,935 | 4,965 | 4,925 | 4,930 | 4,930 | -5 (-0.10%) | 49,700 |
19 Sep 2023 | JPY | 4,950 | 4,950 | 4,910 | 4,935 | 4,935 | -15 (-0.30%) | 39,400 |
15 Sep 2023 | JPY | 4,955 | 4,970 | 4,935 | 4,950 | 4,950 | +5 (+0.10%) | 63,800 |
14 Sep 2023 | JPY | 4,955 | 4,965 | 4,935 | 4,945 | 4,945 | -10 (-0.20%) | 34,100 |
13 Sep 2023 | JPY | 4,955 | 4,960 | 4,935 | 4,955 | 4,955 | -10 (-0.20%) | 24,700 |
12 Sep 2023 | JPY | 4,920 | 4,970 | 4,920 | 4,965 | 4,965 | +55 (+1.12%) | 28,200 |
11 Sep 2023 | JPY | 4,915 | 4,935 | 4,885 | 4,910 | 4,910 | +10 (+0.20%) | 37,000 |
8 Sep 2023 | JPY | 4,930 | 4,965 | 4,890 | 4,900 | 4,900 | -55 (-1.11%) | 62,600 |
7 Sep 2023 | JPY | 4,975 | 4,975 | 4,935 | 4,955 | 4,955 | -30 (-0.60%) | 43,300 |
6 Sep 2023 | JPY | 4,975 | 4,990 | 4,950 | 4,985 | 4,985 | +15 (+0.30%) | 35,900 |
5 Sep 2023 | JPY | 4,980 | 4,990 | 4,940 | 4,970 | 4,970 | -10 (-0.20%) | 32,700 |
4 Sep 2023 | JPY | 4,985 | 4,990 | 4,965 | 4,980 | 4,980 | +5 (+0.10%) | 35,400 |
1 Sep 2023 | JPY | 4,945 | 4,980 | 4,945 | 4,975 | 4,975 | +20 (+0.40%) | 41,100 |
31 Aug 2023 | JPY | 4,950 | 4,970 | 4,945 | 4,955 | 4,955 | -5 (-0.10%) | 34,800 |
30 Aug 2023 | JPY | 4,965 | 4,975 | 4,945 | 4,960 | 4,960 | +10 (+0.20%) | 28,300 |
29 Aug 2023 | JPY | 4,925 | 4,965 | 4,920 | 4,950 | 4,950 | +30 (+0.61%) | 38,200 |
28 Aug 2023 | JPY | 4,935 | 4,940 | 4,905 | 4,920 | 4,920 | 0.0 (0.0%) | 30,400 |
25 Aug 2023 | JPY | 4,925 | 4,945 | 4,905 | 4,920 | 4,920 | -5 (-0.10%) | 63,300 |
24 Aug 2023 | JPY | 4,890 | 4,930 | 4,880 | 4,925 | 4,925 | +55 (+1.13%) | 51,600 |
23 Aug 2023 | JPY | 4,860 | 4,885 | 4,860 | 4,870 | 4,870 | -5 (-0.10%) | 32,300 |
22 Aug 2023 | JPY | 4,865 | 4,875 | 4,830 | 4,875 | 4,875 | +35 (+0.72%) | 23,700 |
21 Aug 2023 | JPY | 4,815 | 4,855 | 4,805 | 4,840 | 4,840 | +25 (+0.52%) | 30,800 |
18 Aug 2023 | JPY | 4,850 | 4,850 | 4,800 | 4,815 | 4,815 | -35 (-0.72%) | 40,600 |
17 Aug 2023 | JPY | 4,895 | 4,895 | 4,830 | 4,850 | 4,850 | -45 (-0.92%) | 63,200 |
16 Aug 2023 | JPY | 4,910 | 4,910 | 4,875 | 4,895 | 4,895 | -35 (-0.71%) | 52,500 |
15 Aug 2023 | JPY | 4,950 | 4,960 | 4,925 | 4,930 | 4,930 | -40 (-0.80%) | 34,900 |
14 Aug 2023 | JPY | 4,950 | 5,000 | 4,950 | 4,970 | 4,970 | +30 (+0.61%) | 43,600 |
10 Aug 2023 | JPY | 4,920 | 4,940 | 4,885 | 4,940 | 4,940 | +35 (+0.71%) | 62,500 |
9 Aug 2023 | JPY | 4,865 | 4,940 | 4,855 | 4,905 | 4,905 | -215 (-4.20%) | 181,500 |
8 Aug 2023 | JPY | 5,060 | 5,140 | 5,060 | 5,120 | 5,120 | +70 (+1.39%) | 74,200 |