Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2023 | JPY | 5,246 | 5,358 | 5,210 | 5,341 | 5,341 | +82 (+1.56%) | 1,367,100 |
4 Oct 2023 | JPY | 5,200 | 5,339 | 5,182 | 5,259 | 5,259 | +24 (+0.46%) | 1,519,300 |
3 Oct 2023 | JPY | 5,231 | 5,254 | 5,181 | 5,235 | 5,235 | +14 (+0.27%) | 1,158,500 |
2 Oct 2023 | JPY | 5,292 | 5,325 | 5,218 | 5,221 | 5,221 | -70 (-1.32%) | 1,098,900 |
29 Sep 2023 | JPY | 5,346 | 5,346 | 5,244 | 5,291 | 5,291 | -34 (-0.64%) | 1,291,400 |
28 Sep 2023 | JPY | 5,384 | 5,390 | 5,255 | 5,325 | 5,325 | -87 (-1.61%) | 1,365,700 |
27 Sep 2023 | JPY | 5,370 | 5,412 | 5,338 | 5,412 | 5,412 | -10 (-0.18%) | 1,122,300 |
26 Sep 2023 | JPY | 5,446 | 5,505 | 5,415 | 5,422 | 5,422 | -2 (-0.04%) | 930,600 |
25 Sep 2023 | JPY | 5,388 | 5,470 | 5,380 | 5,424 | 5,424 | +22 (+0.41%) | 1,060,800 |
22 Sep 2023 | JPY | 5,328 | 5,423 | 5,315 | 5,402 | 5,402 | +61 (+1.14%) | 1,426,500 |
21 Sep 2023 | JPY | 5,356 | 5,396 | 5,317 | 5,341 | 5,341 | -45 (-0.84%) | 1,295,400 |
20 Sep 2023 | JPY | 5,455 | 5,468 | 5,340 | 5,386 | 5,386 | -119 (-2.16%) | 1,710,600 |
19 Sep 2023 | JPY | 5,580 | 5,597 | 5,461 | 5,505 | 5,505 | -122 (-2.17%) | 1,226,700 |
15 Sep 2023 | JPY | 5,571 | 5,659 | 5,558 | 5,627 | 5,627 | +14 (+0.25%) | 1,237,600 |
14 Sep 2023 | JPY | 5,625 | 5,644 | 5,575 | 5,613 | 5,613 | +20 (+0.36%) | 720,900 |
13 Sep 2023 | JPY | 5,663 | 5,692 | 5,571 | 5,593 | 5,593 | -93 (-1.64%) | 795,100 |
12 Sep 2023 | JPY | 5,645 | 5,700 | 5,645 | 5,686 | 5,686 | +17 (+0.30%) | 549,900 |
11 Sep 2023 | JPY | 5,665 | 5,711 | 5,640 | 5,669 | 5,669 | +6 (+0.11%) | 603,500 |
8 Sep 2023 | JPY | 5,659 | 5,715 | 5,642 | 5,663 | 5,663 | -27 (-0.47%) | 973,100 |
7 Sep 2023 | JPY | 5,742 | 5,748 | 5,677 | 5,690 | 5,690 | -66 (-1.15%) | 715,100 |
6 Sep 2023 | JPY | 5,751 | 5,763 | 5,706 | 5,756 | 5,756 | +16 (+0.28%) | 627,900 |
5 Sep 2023 | JPY | 5,791 | 5,822 | 5,700 | 5,740 | 5,740 | -75 (-1.29%) | 905,100 |
4 Sep 2023 | JPY | 5,876 | 5,876 | 5,785 | 5,815 | 5,815 | -9 (-0.15%) | 725,300 |
1 Sep 2023 | JPY | 5,799 | 5,851 | 5,768 | 5,824 | 5,824 | +12 (+0.21%) | 652,700 |
31 Aug 2023 | JPY | 5,774 | 5,824 | 5,702 | 5,812 | 5,812 | +59 (+1.03%) | 1,180,800 |
30 Aug 2023 | JPY | 5,767 | 5,798 | 5,730 | 5,753 | 5,753 | +3 (+0.05%) | 772,900 |
29 Aug 2023 | JPY | 5,764 | 5,789 | 5,715 | 5,750 | 5,750 | +50 (+0.88%) | 996,000 |
28 Aug 2023 | JPY | 5,716 | 5,753 | 5,680 | 5,700 | 5,700 | +37 (+0.65%) | 814,400 |
25 Aug 2023 | JPY | 5,743 | 5,790 | 5,660 | 5,663 | 5,663 | -89 (-1.55%) | 807,600 |
24 Aug 2023 | JPY | 5,720 | 5,758 | 5,698 | 5,752 | 5,752 | +2 (+0.03%) | 771,900 |