Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2023 | JPY | 4,825 | 4,825 | 4,680 | 4,685 | 4,685 | -155 (-3.20%) | 184,000 |
2 Oct 2023 | JPY | 4,880 | 4,905 | 4,840 | 4,840 | 4,840 | +5 (+0.10%) | 111,900 |
29 Sep 2023 | JPY | 4,940 | 4,940 | 4,800 | 4,835 | 4,835 | -110 (-2.22%) | 160,400 |
28 Sep 2023 | JPY | 4,900 | 5,000 | 4,880 | 4,945 | 4,945 | -85 (-1.69%) | 127,800 |
27 Sep 2023 | JPY | 5,040 | 5,040 | 4,935 | 5,030 | 5,030 | -20 (-0.40%) | 194,900 |
26 Sep 2023 | JPY | 5,020 | 5,070 | 5,000 | 5,050 | 5,050 | +20 (+0.40%) | 67,600 |
25 Sep 2023 | JPY | 5,060 | 5,060 | 4,990 | 5,030 | 5,030 | 0.0 (0.0%) | 64,500 |
22 Sep 2023 | JPY | 4,960 | 5,050 | 4,920 | 5,030 | 5,030 | +40 (+0.80%) | 104,600 |
21 Sep 2023 | JPY | 5,020 | 5,100 | 4,985 | 4,990 | 4,990 | -50 (-0.99%) | 115,600 |
20 Sep 2023 | JPY | 5,150 | 5,160 | 5,040 | 5,040 | 5,040 | -80 (-1.56%) | 124,200 |
19 Sep 2023 | JPY | 5,050 | 5,120 | 5,010 | 5,120 | 5,120 | +70 (+1.39%) | 112,100 |
15 Sep 2023 | JPY | 5,040 | 5,100 | 5,030 | 5,050 | 5,050 | +40 (+0.80%) | 166,200 |
14 Sep 2023 | JPY | 5,000 | 5,030 | 4,980 | 5,010 | 5,010 | +30 (+0.60%) | 79,800 |
13 Sep 2023 | JPY | 4,980 | 5,010 | 4,945 | 4,980 | 4,980 | +10 (+0.20%) | 100,900 |
12 Sep 2023 | JPY | 4,885 | 4,970 | 4,880 | 4,970 | 4,970 | +120 (+2.47%) | 81,200 |
11 Sep 2023 | JPY | 4,890 | 4,895 | 4,835 | 4,850 | 4,850 | -40 (-0.82%) | 93,800 |
8 Sep 2023 | JPY | 4,855 | 4,910 | 4,855 | 4,890 | 4,890 | -35 (-0.71%) | 89,700 |
7 Sep 2023 | JPY | 5,000 | 5,060 | 4,925 | 4,925 | 4,925 | -75 (-1.50%) | 108,900 |
6 Sep 2023 | JPY | 4,970 | 5,010 | 4,950 | 5,000 | 5,000 | +40 (+0.81%) | 94,900 |
5 Sep 2023 | JPY | 4,940 | 4,960 | 4,895 | 4,960 | 4,960 | +25 (+0.51%) | 133,800 |
4 Sep 2023 | JPY | 4,840 | 4,935 | 4,835 | 4,935 | 4,935 | +120 (+2.49%) | 114,700 |
1 Sep 2023 | JPY | 4,750 | 4,815 | 4,730 | 4,815 | 4,815 | +60 (+1.26%) | 126,500 |
31 Aug 2023 | JPY | 4,720 | 4,755 | 4,710 | 4,755 | 4,755 | +50 (+1.06%) | 141,500 |
30 Aug 2023 | JPY | 4,715 | 4,740 | 4,690 | 4,705 | 4,705 | 0.0 (0.0%) | 244,600 |
29 Aug 2023 | JPY | 4,715 | 4,730 | 4,690 | 4,705 | 4,705 | 0.0 (0.0%) | 95,000 |
28 Aug 2023 | JPY | 4,720 | 4,755 | 4,705 | 4,705 | 4,705 | +35 (+0.75%) | 113,300 |
25 Aug 2023 | JPY | 4,675 | 4,715 | 4,650 | 4,670 | 4,670 | -35 (-0.74%) | 192,400 |
24 Aug 2023 | JPY | 4,785 | 4,785 | 4,705 | 4,705 | 4,705 | -95 (-1.98%) | 137,600 |
23 Aug 2023 | JPY | 4,745 | 4,805 | 4,725 | 4,800 | 4,800 | -10 (-0.21%) | 125,000 |
22 Aug 2023 | JPY | 4,765 | 4,810 | 4,760 | 4,810 | 4,810 | +70 (+1.48%) | 119,100 |