Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | JPY | 5,100 | 5,100 | 4,920 | 4,950 | 4,950 | -150 (-2.94%) | 26,600 |
27 Sep 2023 | JPY | 4,980 | 5,100 | 4,900 | 5,100 | 5,100 | +90 (+1.80%) | 20,600 |
26 Sep 2023 | JPY | 4,995 | 5,020 | 4,915 | 5,010 | 5,010 | +85 (+1.73%) | 18,600 |
25 Sep 2023 | JPY | 4,975 | 5,080 | 4,925 | 4,925 | 4,925 | +40 (+0.82%) | 24,100 |
22 Sep 2023 | JPY | 4,810 | 4,940 | 4,780 | 4,885 | 4,885 | -35 (-0.71%) | 28,600 |
21 Sep 2023 | JPY | 4,995 | 5,050 | 4,910 | 4,920 | 4,920 | -80 (-1.60%) | 12,400 |
20 Sep 2023 | JPY | 5,140 | 5,180 | 4,965 | 5,000 | 5,000 | -140 (-2.72%) | 24,800 |
19 Sep 2023 | JPY | 5,070 | 5,200 | 5,060 | 5,140 | 5,140 | +70 (+1.38%) | 24,200 |
15 Sep 2023 | JPY | 4,950 | 5,090 | 4,885 | 5,070 | 5,070 | +150 (+3.05%) | 34,000 |
14 Sep 2023 | JPY | 4,855 | 4,935 | 4,830 | 4,920 | 4,920 | +70 (+1.44%) | 19,600 |
13 Sep 2023 | JPY | 4,830 | 4,945 | 4,800 | 4,850 | 4,850 | +15 (+0.31%) | 51,600 |
12 Sep 2023 | JPY | 4,590 | 4,855 | 4,590 | 4,835 | 4,835 | +300 (+6.62%) | 54,500 |
11 Sep 2023 | JPY | 4,480 | 4,610 | 4,470 | 4,535 | 4,535 | +115 (+2.60%) | 36,500 |
8 Sep 2023 | JPY | 4,345 | 4,445 | 4,345 | 4,420 | 4,420 | +50 (+1.14%) | 21,000 |
7 Sep 2023 | JPY | 4,385 | 4,405 | 4,345 | 4,370 | 4,370 | -60 (-1.35%) | 18,400 |
6 Sep 2023 | JPY | 4,445 | 4,470 | 4,410 | 4,430 | 4,430 | -15 (-0.34%) | 13,400 |
5 Sep 2023 | JPY | 4,500 | 4,520 | 4,420 | 4,445 | 4,445 | -55 (-1.22%) | 21,600 |
4 Sep 2023 | JPY | 4,540 | 4,540 | 4,495 | 4,500 | 4,500 | -25 (-0.55%) | 16,000 |
1 Sep 2023 | JPY | 4,470 | 4,535 | 4,470 | 4,525 | 4,525 | +70 (+1.57%) | 16,400 |
31 Aug 2023 | JPY | 4,480 | 4,500 | 4,435 | 4,455 | 4,455 | -25 (-0.56%) | 18,700 |
30 Aug 2023 | JPY | 4,540 | 4,550 | 4,460 | 4,480 | 4,480 | -65 (-1.43%) | 19,400 |
29 Aug 2023 | JPY | 4,520 | 4,545 | 4,500 | 4,545 | 4,545 | +45 (+1%) | 7,100 |
28 Aug 2023 | JPY | 4,460 | 4,510 | 4,455 | 4,500 | 4,500 | +25 (+0.56%) | 12,300 |
25 Aug 2023 | JPY | 4,465 | 4,510 | 4,445 | 4,475 | 4,475 | -30 (-0.67%) | 10,400 |
24 Aug 2023 | JPY | 4,505 | 4,540 | 4,470 | 4,505 | 4,505 | +15 (+0.33%) | 10,200 |
23 Aug 2023 | JPY | 4,455 | 4,490 | 4,425 | 4,490 | 4,490 | +25 (+0.56%) | 10,800 |
22 Aug 2023 | JPY | 4,315 | 4,465 | 4,315 | 4,465 | 4,465 | +155 (+3.60%) | 14,600 |
21 Aug 2023 | JPY | 4,400 | 4,400 | 4,310 | 4,310 | 4,310 | -70 (-1.60%) | 15,300 |
18 Aug 2023 | JPY | 4,410 | 4,410 | 4,320 | 4,380 | 4,380 | -35 (-0.79%) | 12,900 |
17 Aug 2023 | JPY | 4,430 | 4,455 | 4,390 | 4,415 | 4,415 | -20 (-0.45%) | 16,000 |