Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2023 | JPY | 5,360 | 5,370 | 5,170 | 5,240 | 5,240 | -200 (-3.68%) | 146,800 |
10 Oct 2023 | JPY | 5,430 | 5,550 | 5,380 | 5,440 | 5,440 | +50 (+0.93%) | 107,600 |
6 Oct 2023 | JPY | 5,450 | 5,540 | 5,310 | 5,390 | 5,390 | -60 (-1.10%) | 104,700 |
5 Oct 2023 | JPY | 5,360 | 5,510 | 5,300 | 5,450 | 5,450 | +180 (+3.42%) | 149,100 |
4 Oct 2023 | JPY | 5,000 | 5,350 | 4,965 | 5,270 | 5,270 | +40 (+0.76%) | 313,100 |
3 Oct 2023 | JPY | 5,600 | 5,600 | 5,200 | 5,230 | 5,230 | -470 (-8.25%) | 317,700 |
2 Oct 2023 | JPY | 5,850 | 6,040 | 5,690 | 5,700 | 5,700 | -90 (-1.55%) | 435,200 |
29 Sep 2023 | JPY | 5,790 | 5,830 | 5,620 | 5,790 | 5,790 | +100 (+1.76%) | 321,300 |
28 Sep 2023 | JPY | 5,530 | 5,790 | 5,480 | 5,690 | 5,690 | +220 (+4.02%) | 430,500 |
27 Sep 2023 | JPY | 5,200 | 5,490 | 5,160 | 5,470 | 5,470 | +170 (+3.21%) | 212,900 |
26 Sep 2023 | JPY | 5,330 | 5,330 | 5,060 | 5,300 | 5,300 | +40 (+0.76%) | 211,400 |
25 Sep 2023 | JPY | 5,100 | 5,280 | 5,070 | 5,260 | 5,260 | +315 (+6.37%) | 207,900 |
22 Sep 2023 | JPY | 4,825 | 5,020 | 4,755 | 4,945 | 4,945 | +120 (+2.49%) | 161,500 |
21 Sep 2023 | JPY | 4,760 | 4,860 | 4,630 | 4,825 | 4,825 | -15 (-0.31%) | 190,100 |
20 Sep 2023 | JPY | 4,710 | 5,000 | 4,665 | 4,840 | 4,840 | +85 (+1.79%) | 135,600 |
19 Sep 2023 | JPY | 4,890 | 4,930 | 4,735 | 4,755 | 4,755 | -125 (-2.56%) | 98,300 |
15 Sep 2023 | JPY | 5,000 | 5,060 | 4,850 | 4,880 | 4,880 | -115 (-2.30%) | 158,700 |
14 Sep 2023 | JPY | 5,050 | 5,100 | 4,970 | 4,995 | 4,995 | +25 (+0.50%) | 67,900 |
13 Sep 2023 | JPY | 4,910 | 5,020 | 4,885 | 4,970 | 4,970 | +10 (+0.20%) | 73,900 |
12 Sep 2023 | JPY | 4,920 | 5,040 | 4,870 | 4,960 | 4,960 | +60 (+1.22%) | 121,800 |
11 Sep 2023 | JPY | 5,100 | 5,130 | 4,900 | 4,900 | 4,900 | -160 (-3.16%) | 176,200 |
8 Sep 2023 | JPY | 4,980 | 5,140 | 4,970 | 5,060 | 5,060 | +50 (+1.00%) | 173,400 |
7 Sep 2023 | JPY | 5,330 | 5,330 | 5,010 | 5,010 | 5,010 | -310 (-5.83%) | 366,000 |
6 Sep 2023 | JPY | 5,530 | 5,560 | 5,310 | 5,320 | 5,320 | -250 (-4.49%) | 240,400 |
5 Sep 2023 | JPY | 5,660 | 5,690 | 5,510 | 5,570 | 5,570 | -90 (-1.59%) | 289,100 |
4 Sep 2023 | JPY | 5,360 | 5,730 | 5,300 | 5,660 | 5,660 | +380 (+7.20%) | 639,100 |
1 Sep 2023 | JPY | 5,290 | 5,450 | 5,200 | 5,280 | 5,280 | -10 (-0.19%) | 377,900 |
31 Aug 2023 | JPY | 5,410 | 5,860 | 5,250 | 5,290 | 5,290 | +280 (+5.59%) | 1,210,000 |
30 Aug 2023 | JPY | 5,090 | 5,100 | 4,905 | 5,010 | 5,010 | -40 (-0.79%) | 271,000 |
29 Aug 2023 | JPY | 4,755 | 5,050 | 4,740 | 5,050 | 5,050 | +365 (+7.79%) | 362,300 |