Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2023 | JPY | 4,550 | 4,550 | 4,460 | 4,460 | 4,460 | -160 (-3.46%) | 247,700 |
2 Oct 2023 | JPY | 4,715 | 4,750 | 4,620 | 4,620 | 4,620 | -25 (-0.54%) | 205,500 |
29 Sep 2023 | JPY | 4,855 | 4,860 | 4,630 | 4,645 | 4,645 | -250 (-5.11%) | 331,200 |
28 Sep 2023 | JPY | 4,890 | 5,010 | 4,875 | 4,895 | 4,895 | -125 (-2.49%) | 186,500 |
27 Sep 2023 | JPY | 4,985 | 5,020 | 4,930 | 5,020 | 5,020 | 0.0 (0.0%) | 172,000 |
26 Sep 2023 | JPY | 5,080 | 5,080 | 5,000 | 5,020 | 5,020 | -20 (-0.40%) | 73,700 |
25 Sep 2023 | JPY | 5,030 | 5,080 | 4,980 | 5,040 | 5,040 | +20 (+0.40%) | 129,800 |
22 Sep 2023 | JPY | 4,990 | 5,060 | 4,920 | 5,020 | 5,020 | -30 (-0.59%) | 244,400 |
21 Sep 2023 | JPY | 5,030 | 5,150 | 5,010 | 5,050 | 5,050 | +30 (+0.60%) | 211,100 |
20 Sep 2023 | JPY | 5,150 | 5,160 | 5,000 | 5,020 | 5,020 | -60 (-1.18%) | 251,100 |
19 Sep 2023 | JPY | 4,875 | 5,080 | 4,865 | 5,080 | 5,080 | +220 (+4.53%) | 292,400 |
15 Sep 2023 | JPY | 5,000 | 5,020 | 4,845 | 4,860 | 4,860 | -10 (-0.21%) | 248,000 |
14 Sep 2023 | JPY | 4,795 | 4,875 | 4,790 | 4,870 | 4,870 | +105 (+2.20%) | 153,700 |
13 Sep 2023 | JPY | 4,750 | 4,780 | 4,720 | 4,765 | 4,765 | +20 (+0.42%) | 120,300 |
12 Sep 2023 | JPY | 4,810 | 4,810 | 4,710 | 4,745 | 4,745 | -5 (-0.11%) | 114,700 |
11 Sep 2023 | JPY | 4,805 | 4,825 | 4,705 | 4,750 | 4,750 | -35 (-0.73%) | 131,100 |
8 Sep 2023 | JPY | 4,785 | 4,865 | 4,765 | 4,785 | 4,785 | -40 (-0.83%) | 230,200 |
7 Sep 2023 | JPY | 4,900 | 5,010 | 4,820 | 4,825 | 4,825 | -95 (-1.93%) | 298,000 |
6 Sep 2023 | JPY | 4,850 | 4,935 | 4,835 | 4,920 | 4,920 | +55 (+1.13%) | 308,900 |
5 Sep 2023 | JPY | 4,715 | 4,875 | 4,650 | 4,865 | 4,865 | +145 (+3.07%) | 465,600 |
4 Sep 2023 | JPY | 4,595 | 4,720 | 4,590 | 4,720 | 4,720 | +145 (+3.17%) | 352,600 |
1 Sep 2023 | JPY | 4,490 | 4,575 | 4,485 | 4,575 | 4,575 | +80 (+1.78%) | 242,300 |
31 Aug 2023 | JPY | 4,490 | 4,495 | 4,430 | 4,495 | 4,495 | +10 (+0.22%) | 156,900 |
30 Aug 2023 | JPY | 4,475 | 4,520 | 4,455 | 4,485 | 4,485 | +15 (+0.34%) | 292,500 |
29 Aug 2023 | JPY | 4,435 | 4,480 | 4,415 | 4,470 | 4,470 | +40 (+0.90%) | 167,500 |
28 Aug 2023 | JPY | 4,365 | 4,430 | 4,350 | 4,430 | 4,430 | +90 (+2.07%) | 169,300 |
25 Aug 2023 | JPY | 4,315 | 4,360 | 4,300 | 4,340 | 4,340 | -10 (-0.23%) | 84,900 |
24 Aug 2023 | JPY | 4,335 | 4,355 | 4,300 | 4,350 | 4,350 | +15 (+0.35%) | 88,600 |
23 Aug 2023 | JPY | 4,270 | 4,335 | 4,240 | 4,335 | 4,335 | +80 (+1.88%) | 108,100 |
22 Aug 2023 | JPY | 4,285 | 4,295 | 4,235 | 4,255 | 4,255 | -15 (-0.35%) | 167,600 |