Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2023 | JPY | 5,580 | 5,647 | 5,552 | 5,581 | 5,581 | -5 (-0.09%) | 519,700 |
25 Sep 2023 | JPY | 5,579 | 5,607 | 5,498 | 5,586 | 5,586 | +12 (+0.22%) | 684,400 |
22 Sep 2023 | JPY | 5,503 | 5,604 | 5,482 | 5,574 | 5,574 | +29 (+0.52%) | 447,400 |
21 Sep 2023 | JPY | 5,564 | 5,655 | 5,522 | 5,545 | 5,545 | -78 (-1.39%) | 594,300 |
20 Sep 2023 | JPY | 5,830 | 5,830 | 5,602 | 5,623 | 5,623 | -207 (-3.55%) | 1,109,800 |
19 Sep 2023 | JPY | 5,848 | 5,864 | 5,789 | 5,830 | 5,830 | +68 (+1.18%) | 433,300 |
15 Sep 2023 | JPY | 5,816 | 5,903 | 5,725 | 5,762 | 5,762 | -14 (-0.24%) | 778,200 |
14 Sep 2023 | JPY | 5,688 | 5,776 | 5,675 | 5,776 | 5,776 | +109 (+1.92%) | 447,800 |
13 Sep 2023 | JPY | 5,716 | 5,800 | 5,661 | 5,667 | 5,667 | -6 (-0.11%) | 481,900 |
12 Sep 2023 | JPY | 5,602 | 5,688 | 5,600 | 5,673 | 5,673 | +45 (+0.80%) | 264,600 |
11 Sep 2023 | JPY | 5,684 | 5,723 | 5,552 | 5,628 | 5,628 | +76 (+1.37%) | 422,700 |
8 Sep 2023 | JPY | 5,523 | 5,651 | 5,517 | 5,552 | 5,552 | +3 (+0.05%) | 437,400 |
7 Sep 2023 | JPY | 5,520 | 5,585 | 5,513 | 5,549 | 5,549 | +29 (+0.53%) | 320,200 |
6 Sep 2023 | JPY | 5,490 | 5,601 | 5,472 | 5,520 | 5,520 | +68 (+1.25%) | 430,100 |
5 Sep 2023 | JPY | 5,480 | 5,480 | 5,370 | 5,452 | 5,452 | +7 (+0.13%) | 313,300 |
4 Sep 2023 | JPY | 5,420 | 5,448 | 5,352 | 5,445 | 5,445 | +104 (+1.95%) | 380,300 |
1 Sep 2023 | JPY | 5,240 | 5,372 | 5,222 | 5,341 | 5,341 | +101 (+1.93%) | 526,700 |
31 Aug 2023 | JPY | 5,320 | 5,334 | 5,211 | 5,240 | 5,240 | -60 (-1.13%) | 346,800 |
30 Aug 2023 | JPY | 5,318 | 5,318 | 5,235 | 5,300 | 5,300 | +26 (+0.49%) | 205,900 |
29 Aug 2023 | JPY | 5,337 | 5,355 | 5,274 | 5,274 | 5,274 | -25 (-0.47%) | 305,200 |
28 Aug 2023 | JPY | 5,300 | 5,350 | 5,228 | 5,299 | 5,299 | +131 (+2.53%) | 381,800 |
25 Aug 2023 | JPY | 5,142 | 5,190 | 5,130 | 5,168 | 5,168 | -3 (-0.06%) | 253,100 |
24 Aug 2023 | JPY | 5,094 | 5,183 | 5,090 | 5,171 | 5,171 | +118 (+2.34%) | 404,100 |
23 Aug 2023 | JPY | 5,030 | 5,055 | 4,992 | 5,053 | 5,053 | -18 (-0.35%) | 223,300 |
22 Aug 2023 | JPY | 5,000 | 5,073 | 4,961 | 5,071 | 5,071 | +73 (+1.46%) | 383,400 |
21 Aug 2023 | JPY | 4,946 | 5,029 | 4,945 | 4,998 | 4,998 | +80 (+1.63%) | 372,000 |
18 Aug 2023 | JPY | 4,950 | 4,964 | 4,895 | 4,918 | 4,918 | -14 (-0.28%) | 218,200 |
17 Aug 2023 | JPY | 4,923 | 4,950 | 4,836 | 4,932 | 4,932 | +7 (+0.14%) | 342,300 |
16 Aug 2023 | JPY | 4,915 | 4,951 | 4,843 | 4,925 | 4,925 | -22 (-0.44%) | 527,700 |
15 Aug 2023 | JPY | 4,970 | 5,000 | 4,902 | 4,947 | 4,947 | -35 (-0.70%) | 457,200 |