Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2023 | JPY | 4,870 | 4,900 | 4,705 | 4,850 | 4,850 | +40 (+0.83%) | 87,600 |
11 Oct 2023 | JPY | 4,940 | 4,940 | 4,745 | 4,810 | 4,810 | -190 (-3.80%) | 127,200 |
10 Oct 2023 | JPY | 5,050 | 5,180 | 5,000 | 5,000 | 5,000 | +120 (+2.46%) | 69,400 |
6 Oct 2023 | JPY | 4,870 | 4,940 | 4,740 | 4,880 | 4,880 | -60 (-1.21%) | 81,800 |
5 Oct 2023 | JPY | 4,800 | 4,945 | 4,780 | 4,940 | 4,940 | +230 (+4.88%) | 96,500 |
4 Oct 2023 | JPY | 5,000 | 5,040 | 4,710 | 4,710 | 4,710 | -390 (-7.65%) | 164,200 |
3 Oct 2023 | JPY | 5,000 | 5,100 | 4,860 | 5,100 | 5,100 | +155 (+3.13%) | 105,500 |
2 Oct 2023 | JPY | 5,270 | 5,360 | 4,905 | 4,945 | 4,945 | -175 (-3.42%) | 158,000 |
29 Sep 2023 | JPY | 5,300 | 5,620 | 5,020 | 5,120 | 5,120 | +50 (+0.99%) | 402,000 |
28 Sep 2023 | JPY | 4,595 | 5,160 | 4,595 | 5,070 | 5,070 | +355 (+7.53%) | 418,400 |
27 Sep 2023 | JPY | 4,450 | 4,900 | 4,450 | 4,715 | 4,715 | +330 (+7.53%) | 346,200 |
26 Sep 2023 | JPY | 4,455 | 4,480 | 4,355 | 4,385 | 4,385 | -95 (-2.12%) | 91,000 |
25 Sep 2023 | JPY | 4,550 | 4,585 | 4,185 | 4,480 | 4,480 | -100 (-2.18%) | 263,600 |
22 Sep 2023 | JPY | 4,570 | 4,780 | 4,505 | 4,580 | 4,580 | -105 (-2.24%) | 183,100 |
21 Sep 2023 | JPY | 4,940 | 5,000 | 4,505 | 4,685 | 4,685 | -355 (-7.04%) | 276,200 |
20 Sep 2023 | JPY | 5,010 | 5,180 | 4,990 | 5,040 | 5,040 | -20 (-0.40%) | 66,800 |
19 Sep 2023 | JPY | 5,150 | 5,240 | 5,010 | 5,060 | 5,060 | -90 (-1.75%) | 78,400 |
15 Sep 2023 | JPY | 5,400 | 5,400 | 5,120 | 5,150 | 5,150 | -230 (-4.28%) | 128,200 |
14 Sep 2023 | JPY | 5,550 | 5,600 | 5,320 | 5,380 | 5,380 | -180 (-3.24%) | 75,700 |
13 Sep 2023 | JPY | 5,520 | 5,680 | 5,450 | 5,560 | 5,560 | -60 (-1.07%) | 39,100 |
12 Sep 2023 | JPY | 5,500 | 5,690 | 5,380 | 5,620 | 5,620 | +130 (+2.37%) | 84,800 |
11 Sep 2023 | JPY | 5,490 | 5,580 | 5,420 | 5,490 | 5,490 | -40 (-0.72%) | 57,800 |
8 Sep 2023 | JPY | 5,750 | 5,810 | 5,500 | 5,530 | 5,530 | -260 (-4.49%) | 138,100 |
7 Sep 2023 | JPY | 5,960 | 5,970 | 5,780 | 5,790 | 5,790 | -230 (-3.82%) | 71,800 |
6 Sep 2023 | JPY | 5,920 | 6,020 | 5,820 | 6,020 | 6,020 | 0.0 (0.0%) | 81,500 |
5 Sep 2023 | JPY | 5,830 | 6,080 | 5,810 | 6,020 | 6,020 | +210 (+3.61%) | 111,000 |
4 Sep 2023 | JPY | 6,020 | 6,050 | 5,750 | 5,810 | 5,810 | -110 (-1.86%) | 94,800 |
1 Sep 2023 | JPY | 6,010 | 6,030 | 5,830 | 5,920 | 5,920 | -140 (-2.31%) | 126,300 |
31 Aug 2023 | JPY | 6,090 | 6,240 | 6,040 | 6,060 | 6,060 | -30 (-0.49%) | 88,000 |
30 Aug 2023 | JPY | 6,450 | 6,450 | 6,000 | 6,090 | 6,090 | -220 (-3.49%) | 184,300 |