Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2023 | JPY | 4,846 | 4,912 | 4,729 | 4,736 | 4,736 | -135 (-2.77%) | 969,300 |
3 Oct 2023 | JPY | 4,861 | 4,908 | 4,830 | 4,871 | 4,871 | +49 (+1.02%) | 600,000 |
2 Oct 2023 | JPY | 4,998 | 5,051 | 4,815 | 4,822 | 4,822 | -176 (-3.52%) | 860,500 |
29 Sep 2023 | JPY | 4,923 | 5,021 | 4,877 | 4,998 | 4,998 | +64 (+1.30%) | 1,124,600 |
28 Sep 2023 | JPY | 4,818 | 4,974 | 4,784 | 4,934 | 4,934 | +149 (+3.11%) | 867,500 |
27 Sep 2023 | JPY | 4,721 | 4,788 | 4,690 | 4,785 | 4,785 | +15 (+0.31%) | 647,700 |
26 Sep 2023 | JPY | 4,914 | 4,937 | 4,769 | 4,770 | 4,770 | -183 (-3.69%) | 811,600 |
25 Sep 2023 | JPY | 4,821 | 4,956 | 4,799 | 4,953 | 4,953 | +134 (+2.78%) | 614,900 |
22 Sep 2023 | JPY | 4,795 | 4,867 | 4,740 | 4,819 | 4,819 | -31 (-0.64%) | 662,700 |
21 Sep 2023 | JPY | 4,829 | 4,864 | 4,800 | 4,850 | 4,850 | 0.0 (0.0%) | 750,700 |
20 Sep 2023 | JPY | 4,927 | 4,941 | 4,845 | 4,850 | 4,850 | -120 (-2.41%) | 694,000 |
19 Sep 2023 | JPY | 5,000 | 5,039 | 4,931 | 4,970 | 4,970 | -51 (-1.02%) | 761,200 |
15 Sep 2023 | JPY | 5,000 | 5,043 | 4,968 | 5,021 | 5,021 | -25 (-0.50%) | 730,300 |
14 Sep 2023 | JPY | 5,044 | 5,056 | 4,999 | 5,046 | 5,046 | +16 (+0.32%) | 564,600 |
13 Sep 2023 | JPY | 5,035 | 5,103 | 5,001 | 5,030 | 5,030 | -58 (-1.14%) | 504,300 |
12 Sep 2023 | JPY | 5,068 | 5,143 | 5,034 | 5,088 | 5,088 | +83 (+1.66%) | 490,500 |
11 Sep 2023 | JPY | 5,067 | 5,094 | 4,979 | 5,005 | 5,005 | -62 (-1.22%) | 415,500 |
8 Sep 2023 | JPY | 5,071 | 5,143 | 5,043 | 5,067 | 5,067 | -59 (-1.15%) | 691,200 |
7 Sep 2023 | JPY | 5,111 | 5,149 | 5,083 | 5,126 | 5,126 | -48 (-0.93%) | 625,100 |
6 Sep 2023 | JPY | 5,130 | 5,199 | 5,115 | 5,174 | 5,174 | +80 (+1.57%) | 734,500 |
5 Sep 2023 | JPY | 5,076 | 5,117 | 5,031 | 5,094 | 5,094 | -7 (-0.14%) | 641,200 |
4 Sep 2023 | JPY | 5,034 | 5,139 | 5,013 | 5,101 | 5,101 | -33 (-0.64%) | 699,800 |
1 Sep 2023 | JPY | 5,098 | 5,187 | 5,066 | 5,134 | 5,134 | +121 (+2.41%) | 1,023,600 |
31 Aug 2023 | JPY | 4,926 | 5,026 | 4,926 | 5,013 | 5,013 | +110 (+2.24%) | 918,400 |
30 Aug 2023 | JPY | 4,924 | 4,979 | 4,877 | 4,903 | 4,903 | -1 (-0.02%) | 566,000 |
29 Aug 2023 | JPY | 4,898 | 4,947 | 4,865 | 4,904 | 4,904 | -10 (-0.20%) | 526,000 |
28 Aug 2023 | JPY | 4,840 | 4,919 | 4,799 | 4,914 | 4,914 | +119 (+2.48%) | 720,900 |
25 Aug 2023 | JPY | 4,782 | 4,869 | 4,758 | 4,795 | 4,795 | +25 (+0.52%) | 733,300 |
24 Aug 2023 | JPY | 4,800 | 4,808 | 4,753 | 4,770 | 4,770 | -5 (-0.10%) | 651,800 |
23 Aug 2023 | JPY | 4,678 | 4,777 | 4,671 | 4,775 | 4,775 | +139 (+3.00%) | 586,000 |