Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | JPY | 4,445 | 4,565 | 4,435 | 4,560 | 4,560 | +15 (+0.33%) | 27,500 |
26 Sep 2023 | JPY | 4,555 | 4,585 | 4,530 | 4,545 | 4,545 | -5 (-0.11%) | 13,800 |
25 Sep 2023 | JPY | 4,570 | 4,615 | 4,505 | 4,550 | 4,550 | +5 (+0.11%) | 22,200 |
22 Sep 2023 | JPY | 4,390 | 4,575 | 4,370 | 4,545 | 4,545 | +85 (+1.91%) | 25,800 |
21 Sep 2023 | JPY | 4,530 | 4,530 | 4,450 | 4,460 | 4,460 | -85 (-1.87%) | 27,300 |
20 Sep 2023 | JPY | 4,670 | 4,670 | 4,530 | 4,545 | 4,545 | -125 (-2.68%) | 26,000 |
19 Sep 2023 | JPY | 4,620 | 4,700 | 4,585 | 4,670 | 4,670 | +50 (+1.08%) | 26,100 |
15 Sep 2023 | JPY | 4,545 | 4,635 | 4,535 | 4,620 | 4,620 | +60 (+1.32%) | 40,900 |
14 Sep 2023 | JPY | 4,580 | 4,635 | 4,515 | 4,560 | 4,560 | -30 (-0.65%) | 27,300 |
13 Sep 2023 | JPY | 4,640 | 4,705 | 4,570 | 4,590 | 4,590 | -30 (-0.65%) | 31,000 |
12 Sep 2023 | JPY | 4,710 | 4,780 | 4,590 | 4,620 | 4,620 | +50 (+1.09%) | 33,700 |
11 Sep 2023 | JPY | 4,630 | 4,650 | 4,545 | 4,570 | 4,570 | -35 (-0.76%) | 15,600 |
8 Sep 2023 | JPY | 4,690 | 4,775 | 4,590 | 4,605 | 4,605 | -140 (-2.95%) | 33,700 |
7 Sep 2023 | JPY | 4,650 | 4,785 | 4,640 | 4,745 | 4,745 | +85 (+1.82%) | 32,600 |
6 Sep 2023 | JPY | 4,580 | 4,710 | 4,575 | 4,660 | 4,660 | +65 (+1.41%) | 40,600 |
5 Sep 2023 | JPY | 4,640 | 4,645 | 4,585 | 4,595 | 4,595 | -5 (-0.11%) | 32,900 |
4 Sep 2023 | JPY | 4,515 | 4,600 | 4,485 | 4,600 | 4,600 | +90 (+2.00%) | 25,800 |
1 Sep 2023 | JPY | 4,400 | 4,570 | 4,400 | 4,510 | 4,510 | +100 (+2.27%) | 37,000 |
31 Aug 2023 | JPY | 4,380 | 4,440 | 4,370 | 4,410 | 4,410 | +40 (+0.92%) | 14,900 |
30 Aug 2023 | JPY | 4,385 | 4,395 | 4,340 | 4,370 | 4,370 | +35 (+0.81%) | 20,700 |
29 Aug 2023 | JPY | 4,400 | 4,400 | 4,300 | 4,335 | 4,335 | -65 (-1.48%) | 23,600 |
28 Aug 2023 | JPY | 4,275 | 4,400 | 4,265 | 4,400 | 4,400 | +170 (+4.02%) | 23,300 |
25 Aug 2023 | JPY | 4,245 | 4,260 | 4,160 | 4,230 | 4,230 | -40 (-0.94%) | 27,700 |
24 Aug 2023 | JPY | 4,210 | 4,285 | 4,200 | 4,270 | 4,270 | +65 (+1.55%) | 19,600 |
23 Aug 2023 | JPY | 4,150 | 4,215 | 4,135 | 4,205 | 4,205 | +45 (+1.08%) | 20,400 |
22 Aug 2023 | JPY | 4,085 | 4,180 | 4,085 | 4,160 | 4,160 | +20 (+0.48%) | 14,800 |
21 Aug 2023 | JPY | 4,095 | 4,200 | 4,055 | 4,140 | 4,140 | +30 (+0.73%) | 28,900 |
18 Aug 2023 | JPY | 4,220 | 4,240 | 4,095 | 4,110 | 4,110 | -75 (-1.79%) | 34,100 |
17 Aug 2023 | JPY | 4,125 | 4,210 | 4,080 | 4,185 | 4,185 | +85 (+2.07%) | 30,900 |
16 Aug 2023 | JPY | 4,050 | 4,225 | 4,030 | 4,100 | 4,100 | 0.0 (0.0%) | 77,400 |