Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2023 | JPY | 5,153 | 5,201 | 5,098 | 5,142 | 5,142 | +52 (+1.02%) | 611,300 |
28 Sep 2023 | JPY | 5,201 | 5,201 | 5,056 | 5,090 | 5,090 | -193 (-3.65%) | 504,500 |
27 Sep 2023 | JPY | 5,305 | 5,326 | 5,210 | 5,283 | 5,283 | -15 (-0.28%) | 549,600 |
26 Sep 2023 | JPY | 5,337 | 5,343 | 5,262 | 5,298 | 5,298 | -24 (-0.45%) | 297,400 |
25 Sep 2023 | JPY | 5,260 | 5,340 | 5,241 | 5,322 | 5,322 | +66 (+1.26%) | 249,000 |
22 Sep 2023 | JPY | 5,222 | 5,278 | 5,200 | 5,256 | 5,256 | +30 (+0.57%) | 279,700 |
21 Sep 2023 | JPY | 5,321 | 5,331 | 5,213 | 5,226 | 5,226 | -123 (-2.30%) | 363,000 |
20 Sep 2023 | JPY | 5,359 | 5,377 | 5,328 | 5,349 | 5,349 | +6 (+0.11%) | 336,800 |
19 Sep 2023 | JPY | 5,370 | 5,433 | 5,306 | 5,343 | 5,343 | -62 (-1.15%) | 407,200 |
15 Sep 2023 | JPY | 5,359 | 5,431 | 5,319 | 5,405 | 5,405 | +84 (+1.58%) | 744,400 |
14 Sep 2023 | JPY | 5,320 | 5,370 | 5,281 | 5,321 | 5,321 | +24 (+0.45%) | 312,000 |
13 Sep 2023 | JPY | 5,240 | 5,318 | 5,232 | 5,297 | 5,297 | +85 (+1.63%) | 332,100 |
12 Sep 2023 | JPY | 5,165 | 5,275 | 5,165 | 5,212 | 5,212 | +47 (+0.91%) | 434,200 |
11 Sep 2023 | JPY | 5,210 | 5,235 | 5,121 | 5,165 | 5,165 | +9 (+0.17%) | 441,200 |
8 Sep 2023 | JPY | 5,223 | 5,243 | 5,139 | 5,156 | 5,156 | -89 (-1.70%) | 555,200 |
7 Sep 2023 | JPY | 5,093 | 5,256 | 5,072 | 5,245 | 5,245 | +157 (+3.09%) | 516,700 |
6 Sep 2023 | JPY | 5,085 | 5,109 | 5,064 | 5,088 | 5,088 | +17 (+0.34%) | 228,900 |
5 Sep 2023 | JPY | 5,044 | 5,086 | 5,021 | 5,071 | 5,071 | +15 (+0.30%) | 235,500 |
4 Sep 2023 | JPY | 5,080 | 5,080 | 5,027 | 5,056 | 5,056 | -12 (-0.24%) | 265,500 |
1 Sep 2023 | JPY | 4,990 | 5,079 | 4,966 | 5,068 | 5,068 | +28 (+0.56%) | 325,400 |
31 Aug 2023 | JPY | 4,942 | 5,044 | 4,942 | 5,040 | 5,040 | +107 (+2.17%) | 592,600 |
30 Aug 2023 | JPY | 4,921 | 4,947 | 4,893 | 4,933 | 4,933 | +3 (+0.06%) | 347,000 |
29 Aug 2023 | JPY | 4,925 | 4,958 | 4,902 | 4,930 | 4,930 | +30 (+0.61%) | 201,600 |
28 Aug 2023 | JPY | 4,920 | 4,925 | 4,830 | 4,900 | 4,900 | +5 (+0.10%) | 239,800 |
25 Aug 2023 | JPY | 4,902 | 4,948 | 4,873 | 4,895 | 4,895 | -28 (-0.57%) | 264,800 |
24 Aug 2023 | JPY | 4,890 | 4,953 | 4,874 | 4,923 | 4,923 | +5 (+0.10%) | 291,900 |
23 Aug 2023 | JPY | 4,868 | 4,977 | 4,864 | 4,918 | 4,918 | +54 (+1.11%) | 247,600 |
22 Aug 2023 | JPY | 4,837 | 4,871 | 4,814 | 4,864 | 4,864 | +6 (+0.12%) | 228,200 |
21 Aug 2023 | JPY | 4,854 | 4,894 | 4,836 | 4,858 | 4,858 | +11 (+0.23%) | 291,300 |
18 Aug 2023 | JPY | 4,847 | 4,894 | 4,821 | 4,847 | 4,847 | -39 (-0.80%) | 254,200 |