Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | JPY | 5,843 | 5,843 | 5,745 | 5,790 | 5,790 | -96 (-1.63%) | 675,900 |
27 Sep 2023 | JPY | 5,795 | 5,886 | 5,753 | 5,886 | 5,886 | +40 (+0.68%) | 484,800 |
26 Sep 2023 | JPY | 5,899 | 5,941 | 5,797 | 5,846 | 5,846 | -49 (-0.83%) | 595,700 |
25 Sep 2023 | JPY | 5,739 | 5,897 | 5,739 | 5,895 | 5,895 | +188 (+3.29%) | 530,200 |
22 Sep 2023 | JPY | 5,620 | 5,757 | 5,612 | 5,707 | 5,707 | +19 (+0.33%) | 752,600 |
21 Sep 2023 | JPY | 5,824 | 5,835 | 5,606 | 5,688 | 5,688 | -160 (-2.74%) | 899,200 |
20 Sep 2023 | JPY | 5,822 | 5,908 | 5,814 | 5,848 | 5,848 | +1 (+0.02%) | 835,700 |
19 Sep 2023 | JPY | 5,980 | 5,987 | 5,814 | 5,847 | 5,847 | -199 (-3.29%) | 1,164,300 |
15 Sep 2023 | JPY | 6,089 | 6,089 | 5,961 | 6,046 | 6,046 | +31 (+0.52%) | 780,800 |
14 Sep 2023 | JPY | 6,027 | 6,038 | 5,960 | 6,015 | 6,015 | +53 (+0.89%) | 741,900 |
13 Sep 2023 | JPY | 5,937 | 5,985 | 5,908 | 5,962 | 5,962 | -8 (-0.13%) | 517,600 |
12 Sep 2023 | JPY | 5,924 | 5,976 | 5,830 | 5,970 | 5,970 | +90 (+1.53%) | 653,700 |
11 Sep 2023 | JPY | 5,835 | 5,974 | 5,819 | 5,880 | 5,880 | +32 (+0.55%) | 602,300 |
8 Sep 2023 | JPY | 5,890 | 5,928 | 5,792 | 5,848 | 5,848 | -127 (-2.13%) | 795,300 |
7 Sep 2023 | JPY | 6,010 | 6,019 | 5,947 | 5,975 | 5,975 | -70 (-1.16%) | 572,200 |
6 Sep 2023 | JPY | 5,988 | 6,102 | 5,970 | 6,045 | 6,045 | +95 (+1.60%) | 886,900 |
5 Sep 2023 | JPY | 5,929 | 5,967 | 5,908 | 5,950 | 5,950 | -7 (-0.12%) | 291,400 |
4 Sep 2023 | JPY | 5,967 | 5,974 | 5,895 | 5,957 | 5,957 | -2 (-0.03%) | 527,900 |
1 Sep 2023 | JPY | 5,996 | 6,018 | 5,939 | 5,959 | 5,959 | -17 (-0.28%) | 539,000 |
31 Aug 2023 | JPY | 5,950 | 6,007 | 5,935 | 5,976 | 5,976 | -18 (-0.30%) | 378,500 |
30 Aug 2023 | JPY | 5,975 | 6,010 | 5,953 | 5,994 | 5,994 | +74 (+1.25%) | 622,900 |
29 Aug 2023 | JPY | 5,950 | 5,968 | 5,902 | 5,920 | 5,920 | -55 (-0.92%) | 403,900 |
28 Aug 2023 | JPY | 5,880 | 6,004 | 5,856 | 5,975 | 5,975 | +175 (+3.02%) | 717,900 |
25 Aug 2023 | JPY | 5,857 | 5,888 | 5,781 | 5,800 | 5,800 | -178 (-2.98%) | 882,000 |
24 Aug 2023 | JPY | 6,018 | 6,099 | 5,920 | 5,978 | 5,978 | +160 (+2.75%) | 1,233,000 |
23 Aug 2023 | JPY | 5,840 | 5,840 | 5,760 | 5,818 | 5,818 | -34 (-0.58%) | 388,900 |
22 Aug 2023 | JPY | 5,931 | 5,969 | 5,781 | 5,852 | 5,852 | +62 (+1.07%) | 632,600 |
21 Aug 2023 | JPY | 5,782 | 5,801 | 5,727 | 5,790 | 5,790 | +8 (+0.14%) | 446,100 |
18 Aug 2023 | JPY | 5,674 | 5,861 | 5,664 | 5,782 | 5,782 | +42 (+0.73%) | 590,000 |
17 Aug 2023 | JPY | 5,812 | 5,828 | 5,713 | 5,740 | 5,740 | -83 (-1.43%) | 633,700 |