Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2023 | JPY | 5,180 | 5,180 | 5,090 | 5,090 | 5,090 | -80 (-1.55%) | 39,100 |
19 Sep 2023 | JPY | 5,250 | 5,250 | 5,150 | 5,170 | 5,170 | -20 (-0.39%) | 41,300 |
15 Sep 2023 | JPY | 5,170 | 5,210 | 5,140 | 5,190 | 5,190 | +30 (+0.58%) | 49,900 |
14 Sep 2023 | JPY | 5,160 | 5,190 | 5,150 | 5,160 | 5,160 | +70 (+1.38%) | 40,200 |
13 Sep 2023 | JPY | 5,150 | 5,170 | 5,090 | 5,090 | 5,090 | -120 (-2.30%) | 40,200 |
12 Sep 2023 | JPY | 5,150 | 5,210 | 5,150 | 5,210 | 5,210 | +80 (+1.56%) | 28,500 |
11 Sep 2023 | JPY | 5,110 | 5,170 | 5,110 | 5,130 | 5,130 | +50 (+0.98%) | 55,300 |
8 Sep 2023 | JPY | 5,100 | 5,140 | 5,080 | 5,080 | 5,080 | -90 (-1.74%) | 71,400 |
7 Sep 2023 | JPY | 5,180 | 5,220 | 5,150 | 5,170 | 5,170 | -80 (-1.52%) | 61,000 |
6 Sep 2023 | JPY | 5,230 | 5,270 | 5,230 | 5,250 | 5,250 | +10 (+0.19%) | 35,000 |
5 Sep 2023 | JPY | 5,190 | 5,250 | 5,180 | 5,240 | 5,240 | +90 (+1.75%) | 49,700 |
4 Sep 2023 | JPY | 5,080 | 5,160 | 5,080 | 5,150 | 5,150 | +120 (+2.39%) | 44,800 |
1 Sep 2023 | JPY | 5,010 | 5,040 | 4,990 | 5,030 | 5,030 | 0.0 (0.0%) | 52,100 |
31 Aug 2023 | JPY | 4,975 | 5,030 | 4,970 | 5,030 | 5,030 | +80 (+1.62%) | 44,200 |
30 Aug 2023 | JPY | 4,910 | 4,965 | 4,905 | 4,950 | 4,950 | +60 (+1.23%) | 45,000 |
29 Aug 2023 | JPY | 4,890 | 4,910 | 4,865 | 4,890 | 4,890 | 0.0 (0.0%) | 26,200 |
28 Aug 2023 | JPY | 4,830 | 4,895 | 4,830 | 4,890 | 4,890 | +65 (+1.35%) | 34,200 |
25 Aug 2023 | JPY | 4,815 | 4,835 | 4,790 | 4,825 | 4,825 | -45 (-0.92%) | 42,200 |
24 Aug 2023 | JPY | 4,825 | 4,890 | 4,810 | 4,870 | 4,870 | +60 (+1.25%) | 35,800 |
23 Aug 2023 | JPY | 4,720 | 4,810 | 4,715 | 4,810 | 4,810 | +50 (+1.05%) | 30,200 |
22 Aug 2023 | JPY | 4,750 | 4,760 | 4,720 | 4,760 | 4,760 | +10 (+0.21%) | 43,200 |
21 Aug 2023 | JPY | 4,740 | 4,785 | 4,700 | 4,750 | 4,750 | +50 (+1.06%) | 44,900 |
18 Aug 2023 | JPY | 4,700 | 4,720 | 4,685 | 4,700 | 4,700 | -20 (-0.42%) | 42,300 |
17 Aug 2023 | JPY | 4,760 | 4,770 | 4,680 | 4,720 | 4,720 | -30 (-0.63%) | 49,500 |
16 Aug 2023 | JPY | 4,745 | 4,800 | 4,740 | 4,750 | 4,750 | -50 (-1.04%) | 41,900 |
15 Aug 2023 | JPY | 4,870 | 4,875 | 4,800 | 4,800 | 4,800 | -70 (-1.44%) | 34,700 |
14 Aug 2023 | JPY | 4,835 | 4,900 | 4,830 | 4,870 | 4,870 | -10 (-0.20%) | 29,400 |
10 Aug 2023 | JPY | 4,900 | 4,915 | 4,860 | 4,880 | 4,880 | -40 (-0.81%) | 33,200 |
9 Aug 2023 | JPY | 4,940 | 4,975 | 4,900 | 4,920 | 4,920 | +10 (+0.20%) | 63,500 |
8 Aug 2023 | JPY | 4,935 | 4,955 | 4,895 | 4,910 | 4,910 | +10 (+0.20%) | 61,000 |