Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2023 | JPY | 4,291 | 4,300 | 4,242 | 4,285 | 4,285 | +14 (+0.33%) | 174,500 |
11 Oct 2023 | JPY | 4,319 | 4,322 | 4,265 | 4,271 | 4,271 | -63 (-1.45%) | 182,800 |
10 Oct 2023 | JPY | 4,330 | 4,381 | 4,317 | 4,334 | 4,334 | +22 (+0.51%) | 265,300 |
6 Oct 2023 | JPY | 4,303 | 4,355 | 4,303 | 4,312 | 4,312 | +16 (+0.37%) | 230,100 |
5 Oct 2023 | JPY | 4,217 | 4,299 | 4,207 | 4,296 | 4,296 | +60 (+1.42%) | 278,900 |
4 Oct 2023 | JPY | 4,220 | 4,294 | 4,215 | 4,236 | 4,236 | -47 (-1.10%) | 349,500 |
3 Oct 2023 | JPY | 4,339 | 4,382 | 4,281 | 4,283 | 4,283 | -56 (-1.29%) | 272,200 |
2 Oct 2023 | JPY | 4,350 | 4,433 | 4,326 | 4,339 | 4,339 | -71 (-1.61%) | 314,900 |
29 Sep 2023 | JPY | 4,380 | 4,464 | 4,380 | 4,410 | 4,410 | +62 (+1.43%) | 312,700 |
28 Sep 2023 | JPY | 4,352 | 4,363 | 4,302 | 4,348 | 4,348 | -46 (-1.05%) | 321,300 |
27 Sep 2023 | JPY | 4,321 | 4,394 | 4,319 | 4,394 | 4,394 | -25 (-0.57%) | 400,700 |
26 Sep 2023 | JPY | 4,463 | 4,475 | 4,397 | 4,419 | 4,419 | -38 (-0.85%) | 175,600 |
25 Sep 2023 | JPY | 4,394 | 4,464 | 4,390 | 4,457 | 4,457 | +95 (+2.18%) | 239,200 |
22 Sep 2023 | JPY | 4,422 | 4,441 | 4,362 | 4,362 | 4,362 | -89 (-2.00%) | 299,500 |
21 Sep 2023 | JPY | 4,483 | 4,511 | 4,439 | 4,451 | 4,451 | -76 (-1.68%) | 172,000 |
20 Sep 2023 | JPY | 4,605 | 4,632 | 4,520 | 4,527 | 4,527 | -74 (-1.61%) | 237,100 |
19 Sep 2023 | JPY | 4,589 | 4,603 | 4,532 | 4,601 | 4,601 | +10 (+0.22%) | 278,200 |
15 Sep 2023 | JPY | 4,493 | 4,609 | 4,481 | 4,591 | 4,591 | +110 (+2.45%) | 439,900 |
14 Sep 2023 | JPY | 4,427 | 4,494 | 4,410 | 4,481 | 4,481 | +91 (+2.07%) | 445,400 |
13 Sep 2023 | JPY | 4,467 | 4,497 | 4,381 | 4,390 | 4,390 | -147 (-3.24%) | 881,900 |
12 Sep 2023 | JPY | 4,520 | 4,570 | 4,520 | 4,537 | 4,537 | +11 (+0.24%) | 253,200 |
11 Sep 2023 | JPY | 4,620 | 4,630 | 4,485 | 4,526 | 4,526 | -83 (-1.80%) | 490,300 |
8 Sep 2023 | JPY | 4,629 | 4,724 | 4,597 | 4,609 | 4,609 | -4 (-0.09%) | 583,100 |
7 Sep 2023 | JPY | 4,595 | 4,678 | 4,565 | 4,613 | 4,613 | +15 (+0.33%) | 384,600 |
6 Sep 2023 | JPY | 4,511 | 4,613 | 4,507 | 4,598 | 4,598 | +56 (+1.23%) | 517,100 |
5 Sep 2023 | JPY | 4,620 | 4,649 | 4,498 | 4,542 | 4,542 | -90 (-1.94%) | 1,347,000 |
4 Sep 2023 | JPY | 4,599 | 4,708 | 4,551 | 4,632 | 4,632 | +85 (+1.87%) | 2,175,600 |
1 Sep 2023 | JPY | 4,483 | 4,558 | 4,455 | 4,547 | 4,547 | -656 (-12.61%) | 2,313,100 |
31 Aug 2023 | JPY | 5,141 | 5,220 | 5,106 | 5,203 | 5,203 | +89 (+1.74%) | 265,200 |
30 Aug 2023 | JPY | 5,133 | 5,142 | 5,094 | 5,114 | 5,114 | +14 (+0.27%) | 139,200 |