Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2023 | JPY | 5,250 | 5,290 | 5,130 | 5,170 | 5,170 | -160 (-3.00%) | 146,800 |
3 Oct 2023 | JPY | 5,440 | 5,530 | 5,330 | 5,330 | 5,330 | -100 (-1.84%) | 133,100 |
2 Oct 2023 | JPY | 5,470 | 5,560 | 5,430 | 5,430 | 5,430 | +10 (+0.18%) | 117,200 |
29 Sep 2023 | JPY | 5,410 | 5,540 | 5,370 | 5,420 | 5,420 | +40 (+0.74%) | 121,900 |
28 Sep 2023 | JPY | 5,410 | 5,490 | 5,340 | 5,380 | 5,380 | -30 (-0.55%) | 83,200 |
27 Sep 2023 | JPY | 5,440 | 5,440 | 5,350 | 5,410 | 5,410 | -60 (-1.10%) | 77,000 |
26 Sep 2023 | JPY | 5,450 | 5,500 | 5,400 | 5,470 | 5,470 | +40 (+0.74%) | 81,800 |
25 Sep 2023 | JPY | 5,450 | 5,460 | 5,350 | 5,430 | 5,430 | +10 (+0.18%) | 59,900 |
22 Sep 2023 | JPY | 5,400 | 5,460 | 5,350 | 5,420 | 5,420 | -10 (-0.18%) | 78,300 |
21 Sep 2023 | JPY | 5,500 | 5,550 | 5,410 | 5,430 | 5,430 | -80 (-1.45%) | 118,300 |
20 Sep 2023 | JPY | 5,690 | 5,690 | 5,510 | 5,510 | 5,510 | -180 (-3.16%) | 184,300 |
19 Sep 2023 | JPY | 5,740 | 5,740 | 5,630 | 5,690 | 5,690 | -110 (-1.90%) | 140,700 |
15 Sep 2023 | JPY | 5,700 | 5,880 | 5,630 | 5,800 | 5,800 | +160 (+2.84%) | 127,000 |
14 Sep 2023 | JPY | 5,580 | 5,660 | 5,540 | 5,640 | 5,640 | +60 (+1.08%) | 64,700 |
13 Sep 2023 | JPY | 5,640 | 5,670 | 5,560 | 5,580 | 5,580 | -100 (-1.76%) | 96,500 |
12 Sep 2023 | JPY | 5,820 | 5,820 | 5,610 | 5,680 | 5,680 | -40 (-0.70%) | 116,300 |
11 Sep 2023 | JPY | 5,920 | 5,950 | 5,690 | 5,720 | 5,720 | +100 (+1.78%) | 276,500 |
8 Sep 2023 | JPY | 5,760 | 5,790 | 5,610 | 5,620 | 5,620 | -200 (-3.44%) | 115,100 |
7 Sep 2023 | JPY | 5,890 | 5,910 | 5,790 | 5,820 | 5,820 | -80 (-1.36%) | 53,500 |
6 Sep 2023 | JPY | 5,900 | 5,940 | 5,870 | 5,900 | 5,900 | -20 (-0.34%) | 48,400 |
5 Sep 2023 | JPY | 6,010 | 6,010 | 5,890 | 5,920 | 5,920 | -60 (-1.00%) | 86,600 |
4 Sep 2023 | JPY | 6,020 | 6,020 | 5,950 | 5,980 | 5,980 | -10 (-0.17%) | 60,800 |
1 Sep 2023 | JPY | 6,040 | 6,050 | 5,960 | 5,990 | 5,990 | +30 (+0.50%) | 91,800 |
31 Aug 2023 | JPY | 5,840 | 5,980 | 5,800 | 5,960 | 5,960 | +140 (+2.41%) | 120,000 |
30 Aug 2023 | JPY | 5,820 | 5,850 | 5,760 | 5,820 | 5,820 | +40 (+0.69%) | 56,500 |
29 Aug 2023 | JPY | 5,810 | 5,840 | 5,740 | 5,780 | 5,780 | -20 (-0.34%) | 67,700 |
28 Aug 2023 | JPY | 5,700 | 5,800 | 5,690 | 5,800 | 5,800 | +110 (+1.93%) | 92,300 |
25 Aug 2023 | JPY | 5,720 | 5,760 | 5,650 | 5,690 | 5,690 | -100 (-1.73%) | 102,100 |
24 Aug 2023 | JPY | 5,710 | 5,850 | 5,700 | 5,790 | 5,790 | +120 (+2.12%) | 106,600 |
23 Aug 2023 | JPY | 5,580 | 5,680 | 5,510 | 5,670 | 5,670 | -10 (-0.18%) | 157,100 |