Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2023 | JPY | 5,420 | 5,480 | 5,190 | 5,360 | 5,360 | +40 (+0.75%) | 69,300 |
11 Oct 2023 | JPY | 5,630 | 5,640 | 5,310 | 5,320 | 5,320 | -280 (-5%) | 76,200 |
10 Oct 2023 | JPY | 5,500 | 5,650 | 5,500 | 5,600 | 5,600 | +200 (+3.70%) | 58,600 |
6 Oct 2023 | JPY | 5,670 | 5,730 | 5,360 | 5,400 | 5,400 | -330 (-5.76%) | 106,200 |
5 Oct 2023 | JPY | 5,750 | 5,870 | 5,460 | 5,730 | 5,730 | +180 (+3.24%) | 158,500 |
4 Oct 2023 | JPY | 5,770 | 5,910 | 5,530 | 5,550 | 5,550 | -370 (-6.25%) | 148,700 |
3 Oct 2023 | JPY | 6,200 | 6,240 | 5,900 | 5,920 | 5,920 | -290 (-4.67%) | 127,500 |
2 Oct 2023 | JPY | 6,110 | 6,560 | 6,030 | 6,210 | 6,210 | +400 (+6.88%) | 234,600 |
29 Sep 2023 | JPY | 5,870 | 5,970 | 5,680 | 5,810 | 5,810 | -60 (-1.02%) | 103,600 |
28 Sep 2023 | JPY | 6,060 | 6,070 | 5,810 | 5,870 | 5,870 | -230 (-3.77%) | 87,000 |
27 Sep 2023 | JPY | 6,100 | 6,280 | 5,950 | 6,100 | 6,100 | -90 (-1.45%) | 95,200 |
26 Sep 2023 | JPY | 6,550 | 6,550 | 6,180 | 6,190 | 6,190 | -320 (-4.92%) | 68,200 |
25 Sep 2023 | JPY | 6,560 | 6,600 | 6,270 | 6,510 | 6,510 | -150 (-2.25%) | 100,000 |
22 Sep 2023 | JPY | 6,020 | 6,700 | 6,010 | 6,660 | 6,660 | +450 (+7.25%) | 121,800 |
21 Sep 2023 | JPY | 6,590 | 6,590 | 6,060 | 6,210 | 6,210 | -610 (-8.94%) | 175,300 |
20 Sep 2023 | JPY | 6,810 | 7,050 | 6,620 | 6,820 | 6,820 | +10 (+0.15%) | 130,600 |
19 Sep 2023 | JPY | 6,590 | 7,240 | 6,470 | 6,810 | 6,810 | -10 (-0.15%) | 390,700 |
15 Sep 2023 | JPY | 6,820 | 6,820 | 6,820 | 6,820 | 6,820 | +1,000 (+17.18%) | 31,900 |
14 Sep 2023 | JPY | 5,460 | 5,850 | 5,430 | 5,820 | 5,820 | +370 (+6.79%) | 96,900 |
13 Sep 2023 | JPY | 5,430 | 5,510 | 5,290 | 5,450 | 5,450 | -30 (-0.55%) | 41,200 |
12 Sep 2023 | JPY | 5,400 | 5,620 | 5,400 | 5,480 | 5,480 | +280 (+5.38%) | 69,800 |
11 Sep 2023 | JPY | 5,900 | 5,920 | 5,130 | 5,200 | 5,200 | -670 (-11.41%) | 114,400 |
8 Sep 2023 | JPY | 5,850 | 6,080 | 5,850 | 5,870 | 5,870 | -80 (-1.34%) | 28,900 |
7 Sep 2023 | JPY | 5,820 | 5,950 | 5,660 | 5,950 | 5,950 | +190 (+3.30%) | 29,700 |
6 Sep 2023 | JPY | 5,760 | 5,910 | 5,690 | 5,760 | 5,760 | -80 (-1.37%) | 24,700 |
5 Sep 2023 | JPY | 5,500 | 5,900 | 5,500 | 5,840 | 5,840 | +340 (+6.18%) | 74,300 |
4 Sep 2023 | JPY | 5,590 | 5,600 | 5,380 | 5,500 | 5,500 | -160 (-2.83%) | 33,800 |
1 Sep 2023 | JPY | 5,630 | 5,670 | 5,420 | 5,660 | 5,660 | +40 (+0.71%) | 46,700 |
31 Aug 2023 | JPY | 5,740 | 5,750 | 5,600 | 5,620 | 5,620 | -100 (-1.75%) | 16,400 |
30 Aug 2023 | JPY | 5,780 | 5,800 | 5,680 | 5,720 | 5,720 | -60 (-1.04%) | 16,700 |