Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | JPY | 5,640 | 5,870 | 5,610 | 5,660 | 5,660 | -40 (-0.70%) | 137,800 |
27 Sep 2023 | JPY | 5,790 | 5,830 | 5,640 | 5,700 | 5,700 | -130 (-2.23%) | 113,500 |
26 Sep 2023 | JPY | 5,920 | 5,930 | 5,770 | 5,830 | 5,830 | -140 (-2.35%) | 122,500 |
25 Sep 2023 | JPY | 6,010 | 6,070 | 5,870 | 5,970 | 5,970 | +60 (+1.02%) | 190,500 |
22 Sep 2023 | JPY | 5,720 | 5,950 | 5,710 | 5,910 | 5,910 | +120 (+2.07%) | 160,500 |
21 Sep 2023 | JPY | 5,970 | 6,020 | 5,720 | 5,790 | 5,790 | -150 (-2.53%) | 179,400 |
20 Sep 2023 | JPY | 5,880 | 6,120 | 5,880 | 5,940 | 5,940 | +160 (+2.77%) | 278,000 |
19 Sep 2023 | JPY | 5,760 | 5,950 | 5,640 | 5,780 | 5,780 | +110 (+1.94%) | 310,100 |
15 Sep 2023 | JPY | 5,500 | 5,710 | 5,350 | 5,670 | 5,670 | +240 (+4.42%) | 539,800 |
14 Sep 2023 | JPY | 5,460 | 5,590 | 5,290 | 5,430 | 5,430 | +150 (+2.84%) | 187,600 |
13 Sep 2023 | JPY | 5,420 | 5,470 | 5,270 | 5,280 | 5,280 | -150 (-2.76%) | 120,700 |
12 Sep 2023 | JPY | 5,620 | 5,690 | 5,420 | 5,430 | 5,430 | -190 (-3.38%) | 124,300 |
11 Sep 2023 | JPY | 5,610 | 5,830 | 5,590 | 5,620 | 5,620 | -10 (-0.18%) | 206,200 |
8 Sep 2023 | JPY | 5,480 | 5,630 | 5,380 | 5,630 | 5,630 | +160 (+2.93%) | 120,800 |
7 Sep 2023 | JPY | 5,460 | 5,530 | 5,390 | 5,470 | 5,470 | -30 (-0.55%) | 165,000 |
6 Sep 2023 | JPY | 5,840 | 5,840 | 5,480 | 5,500 | 5,500 | -260 (-4.51%) | 232,100 |
5 Sep 2023 | JPY | 5,720 | 5,850 | 5,570 | 5,760 | 5,760 | +40 (+0.70%) | 251,200 |
4 Sep 2023 | JPY | 5,560 | 5,760 | 5,360 | 5,720 | 5,720 | +330 (+6.12%) | 388,000 |
1 Sep 2023 | JPY | 5,200 | 5,530 | 5,200 | 5,390 | 5,390 | +90 (+1.70%) | 414,900 |
31 Aug 2023 | JPY | 4,820 | 5,300 | 4,820 | 5,300 | 5,300 | +700 (+15.22%) | 460,600 |
30 Aug 2023 | JPY | 4,720 | 4,815 | 4,595 | 4,600 | 4,600 | -70 (-1.50%) | 139,600 |
29 Aug 2023 | JPY | 4,785 | 4,820 | 4,650 | 4,670 | 4,670 | -45 (-0.95%) | 134,000 |
28 Aug 2023 | JPY | 4,560 | 4,720 | 4,545 | 4,715 | 4,715 | +225 (+5.01%) | 164,600 |
25 Aug 2023 | JPY | 4,580 | 4,695 | 4,480 | 4,490 | 4,490 | -90 (-1.97%) | 152,200 |
24 Aug 2023 | JPY | 4,620 | 4,625 | 4,505 | 4,580 | 4,580 | 0.0 (0.0%) | 89,500 |
23 Aug 2023 | JPY | 4,575 | 4,635 | 4,475 | 4,580 | 4,580 | +35 (+0.77%) | 116,800 |
22 Aug 2023 | JPY | 4,540 | 4,545 | 4,410 | 4,545 | 4,545 | +30 (+0.66%) | 187,000 |
21 Aug 2023 | JPY | 4,340 | 4,610 | 4,340 | 4,515 | 4,515 | +175 (+4.03%) | 205,200 |
18 Aug 2023 | JPY | 4,415 | 4,415 | 4,200 | 4,340 | 4,340 | -145 (-3.23%) | 321,500 |
17 Aug 2023 | JPY | 4,375 | 4,610 | 4,305 | 4,485 | 4,485 | +115 (+2.63%) | 286,300 |