Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2023 | JPY | 5,300 | 5,382 | 5,171 | 5,213 | 5,213 | -287 (-5.22%) | 1,376,600 |
3 Oct 2023 | JPY | 5,626 | 5,626 | 5,471 | 5,500 | 5,500 | -161 (-2.84%) | 915,000 |
2 Oct 2023 | JPY | 5,704 | 5,710 | 5,624 | 5,661 | 5,661 | +11 (+0.19%) | 936,000 |
29 Sep 2023 | JPY | 5,809 | 5,825 | 5,638 | 5,650 | 5,650 | -131 (-2.27%) | 999,200 |
28 Sep 2023 | JPY | 5,857 | 5,873 | 5,716 | 5,781 | 5,781 | -91 (-1.55%) | 877,200 |
27 Sep 2023 | JPY | 5,727 | 5,876 | 5,713 | 5,872 | 5,872 | +97 (+1.68%) | 1,138,300 |
26 Sep 2023 | JPY | 5,725 | 5,804 | 5,707 | 5,775 | 5,775 | +19 (+0.33%) | 849,400 |
25 Sep 2023 | JPY | 5,800 | 5,800 | 5,733 | 5,756 | 5,756 | +1 (+0.02%) | 608,500 |
22 Sep 2023 | JPY | 5,661 | 5,807 | 5,637 | 5,755 | 5,755 | +17 (+0.30%) | 1,007,100 |
21 Sep 2023 | JPY | 5,775 | 5,838 | 5,708 | 5,738 | 5,738 | -18 (-0.31%) | 1,234,600 |
20 Sep 2023 | JPY | 5,941 | 5,981 | 5,741 | 5,756 | 5,756 | -152 (-2.57%) | 2,002,300 |
19 Sep 2023 | JPY | 5,717 | 5,927 | 5,707 | 5,908 | 5,908 | +179 (+3.12%) | 2,523,100 |
15 Sep 2023 | JPY | 5,528 | 5,829 | 5,528 | 5,729 | 5,729 | +277 (+5.08%) | 3,678,900 |
14 Sep 2023 | JPY | 5,052 | 5,474 | 4,989 | 5,452 | 5,452 | +410 (+8.13%) | 3,402,800 |
13 Sep 2023 | JPY | 5,051 | 5,071 | 5,010 | 5,042 | 5,042 | +34 (+0.68%) | 802,800 |
12 Sep 2023 | JPY | 4,929 | 5,011 | 4,921 | 5,008 | 5,008 | +107 (+2.18%) | 665,100 |
11 Sep 2023 | JPY | 4,946 | 4,958 | 4,873 | 4,901 | 4,901 | -28 (-0.57%) | 504,200 |
8 Sep 2023 | JPY | 4,967 | 4,985 | 4,912 | 4,929 | 4,929 | -62 (-1.24%) | 664,000 |
7 Sep 2023 | JPY | 5,010 | 5,063 | 4,976 | 4,991 | 4,991 | -23 (-0.46%) | 823,900 |
6 Sep 2023 | JPY | 4,970 | 5,020 | 4,953 | 5,014 | 5,014 | +82 (+1.66%) | 726,700 |
5 Sep 2023 | JPY | 4,955 | 4,966 | 4,894 | 4,932 | 4,932 | -2 (-0.04%) | 671,700 |
4 Sep 2023 | JPY | 4,844 | 4,934 | 4,824 | 4,934 | 4,934 | +76 (+1.56%) | 743,100 |
1 Sep 2023 | JPY | 4,848 | 4,880 | 4,807 | 4,858 | 4,858 | -9 (-0.18%) | 772,000 |
31 Aug 2023 | JPY | 4,750 | 4,887 | 4,743 | 4,867 | 4,867 | +128 (+2.70%) | 1,409,200 |
30 Aug 2023 | JPY | 4,700 | 4,740 | 4,689 | 4,739 | 4,739 | +52 (+1.11%) | 583,800 |
29 Aug 2023 | JPY | 4,710 | 4,725 | 4,673 | 4,687 | 4,687 | -9 (-0.19%) | 543,900 |
28 Aug 2023 | JPY | 4,664 | 4,696 | 4,656 | 4,696 | 4,696 | +77 (+1.67%) | 446,200 |
25 Aug 2023 | JPY | 4,592 | 4,643 | 4,583 | 4,619 | 4,619 | 0.0 (0.0%) | 515,500 |
24 Aug 2023 | JPY | 4,667 | 4,667 | 4,617 | 4,619 | 4,619 | -48 (-1.03%) | 517,000 |
23 Aug 2023 | JPY | 4,599 | 4,670 | 4,587 | 4,667 | 4,667 | +26 (+0.56%) | 439,100 |