Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | JPY | 4,900 | 4,935 | 4,855 | 4,895 | 4,895 | -10 (-0.20%) | 71,800 |
27 Sep 2023 | JPY | 4,875 | 4,915 | 4,815 | 4,905 | 4,905 | +15 (+0.31%) | 76,900 |
26 Sep 2023 | JPY | 4,935 | 4,940 | 4,890 | 4,890 | 4,890 | -55 (-1.11%) | 35,600 |
25 Sep 2023 | JPY | 4,910 | 4,950 | 4,870 | 4,945 | 4,945 | +40 (+0.82%) | 47,200 |
22 Sep 2023 | JPY | 4,875 | 4,930 | 4,855 | 4,905 | 4,905 | -20 (-0.41%) | 41,300 |
21 Sep 2023 | JPY | 5,020 | 5,070 | 4,925 | 4,925 | 4,925 | -85 (-1.70%) | 42,100 |
20 Sep 2023 | JPY | 5,110 | 5,130 | 4,980 | 5,010 | 5,010 | -120 (-2.34%) | 68,500 |
19 Sep 2023 | JPY | 5,260 | 5,270 | 5,080 | 5,130 | 5,130 | -160 (-3.02%) | 71,500 |
15 Sep 2023 | JPY | 5,160 | 5,300 | 5,150 | 5,290 | 5,290 | +130 (+2.52%) | 64,600 |
14 Sep 2023 | JPY | 5,100 | 5,200 | 5,090 | 5,160 | 5,160 | +90 (+1.78%) | 52,500 |
13 Sep 2023 | JPY | 5,070 | 5,150 | 5,050 | 5,070 | 5,070 | +10 (+0.20%) | 85,600 |
12 Sep 2023 | JPY | 4,965 | 5,080 | 4,900 | 5,060 | 5,060 | +515 (+11.33%) | 226,000 |
11 Sep 2023 | JPY | 4,540 | 4,570 | 4,505 | 4,545 | 4,545 | +10 (+0.22%) | 31,700 |
8 Sep 2023 | JPY | 4,580 | 4,615 | 4,535 | 4,535 | 4,535 | -65 (-1.41%) | 28,100 |
7 Sep 2023 | JPY | 4,600 | 4,625 | 4,580 | 4,600 | 4,600 | -5 (-0.11%) | 20,800 |
6 Sep 2023 | JPY | 4,580 | 4,625 | 4,580 | 4,605 | 4,605 | +15 (+0.33%) | 12,700 |
5 Sep 2023 | JPY | 4,610 | 4,615 | 4,570 | 4,590 | 4,590 | -20 (-0.43%) | 18,600 |
4 Sep 2023 | JPY | 4,650 | 4,650 | 4,585 | 4,610 | 4,610 | +5 (+0.11%) | 20,300 |
1 Sep 2023 | JPY | 4,560 | 4,620 | 4,555 | 4,605 | 4,605 | +60 (+1.32%) | 30,700 |
31 Aug 2023 | JPY | 4,550 | 4,570 | 4,535 | 4,545 | 4,545 | +5 (+0.11%) | 16,400 |
30 Aug 2023 | JPY | 4,500 | 4,570 | 4,480 | 4,540 | 4,540 | +65 (+1.45%) | 28,400 |
29 Aug 2023 | JPY | 4,515 | 4,530 | 4,470 | 4,475 | 4,475 | -35 (-0.78%) | 16,800 |
28 Aug 2023 | JPY | 4,465 | 4,510 | 4,460 | 4,510 | 4,510 | +50 (+1.12%) | 16,800 |
25 Aug 2023 | JPY | 4,435 | 4,470 | 4,415 | 4,460 | 4,460 | +20 (+0.45%) | 12,400 |
24 Aug 2023 | JPY | 4,445 | 4,460 | 4,435 | 4,440 | 4,440 | -5 (-0.11%) | 6,900 |
23 Aug 2023 | JPY | 4,450 | 4,460 | 4,405 | 4,445 | 4,445 | 0.0 (0.0%) | 6,900 |
22 Aug 2023 | JPY | 4,410 | 4,445 | 4,405 | 4,445 | 4,445 | +35 (+0.79%) | 8,200 |
21 Aug 2023 | JPY | 4,390 | 4,430 | 4,390 | 4,410 | 4,410 | +40 (+0.92%) | 10,300 |
18 Aug 2023 | JPY | 4,370 | 4,425 | 4,365 | 4,370 | 4,370 | -30 (-0.68%) | 13,700 |
17 Aug 2023 | JPY | 4,475 | 4,475 | 4,395 | 4,400 | 4,400 | -80 (-1.79%) | 13,300 |