Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | JPY | 4,800 | 4,885 | 4,765 | 4,875 | 4,875 | +35 (+0.72%) | 103,400 |
26 Sep 2023 | JPY | 4,785 | 4,845 | 4,740 | 4,840 | 4,840 | +45 (+0.94%) | 65,200 |
25 Sep 2023 | JPY | 4,845 | 4,845 | 4,755 | 4,795 | 4,795 | -5 (-0.10%) | 90,200 |
22 Sep 2023 | JPY | 4,725 | 4,820 | 4,710 | 4,800 | 4,800 | +20 (+0.42%) | 86,400 |
21 Sep 2023 | JPY | 4,810 | 4,815 | 4,760 | 4,780 | 4,780 | -20 (-0.42%) | 60,800 |
20 Sep 2023 | JPY | 4,795 | 4,830 | 4,785 | 4,800 | 4,800 | 0.0 (0.0%) | 93,500 |
19 Sep 2023 | JPY | 4,760 | 4,805 | 4,740 | 4,800 | 4,800 | +25 (+0.52%) | 75,500 |
15 Sep 2023 | JPY | 4,735 | 4,800 | 4,690 | 4,775 | 4,775 | +45 (+0.95%) | 153,200 |
14 Sep 2023 | JPY | 4,725 | 4,770 | 4,695 | 4,730 | 4,730 | +30 (+0.64%) | 92,900 |
13 Sep 2023 | JPY | 4,700 | 4,715 | 4,605 | 4,700 | 4,700 | +50 (+1.08%) | 106,700 |
12 Sep 2023 | JPY | 4,485 | 4,650 | 4,485 | 4,650 | 4,650 | +190 (+4.26%) | 94,400 |
11 Sep 2023 | JPY | 4,455 | 4,510 | 4,430 | 4,460 | 4,460 | +35 (+0.79%) | 50,600 |
8 Sep 2023 | JPY | 4,460 | 4,490 | 4,425 | 4,425 | 4,425 | -30 (-0.67%) | 78,400 |
7 Sep 2023 | JPY | 4,480 | 4,490 | 4,450 | 4,455 | 4,455 | -45 (-1%) | 64,600 |
6 Sep 2023 | JPY | 4,500 | 4,545 | 4,485 | 4,500 | 4,500 | +15 (+0.33%) | 65,400 |
5 Sep 2023 | JPY | 4,475 | 4,485 | 4,430 | 4,485 | 4,485 | +10 (+0.22%) | 68,900 |
4 Sep 2023 | JPY | 4,440 | 4,490 | 4,430 | 4,475 | 4,475 | +40 (+0.90%) | 68,200 |
1 Sep 2023 | JPY | 4,415 | 4,440 | 4,375 | 4,435 | 4,435 | +35 (+0.80%) | 80,300 |
31 Aug 2023 | JPY | 4,410 | 4,455 | 4,390 | 4,400 | 4,400 | -10 (-0.23%) | 141,000 |
30 Aug 2023 | JPY | 4,475 | 4,485 | 4,410 | 4,410 | 4,410 | -60 (-1.34%) | 62,400 |
29 Aug 2023 | JPY | 4,480 | 4,495 | 4,425 | 4,470 | 4,470 | -30 (-0.67%) | 89,100 |
28 Aug 2023 | JPY | 4,455 | 4,505 | 4,420 | 4,500 | 4,500 | +75 (+1.69%) | 57,400 |
25 Aug 2023 | JPY | 4,375 | 4,450 | 4,360 | 4,425 | 4,425 | -5 (-0.11%) | 68,400 |
24 Aug 2023 | JPY | 4,430 | 4,450 | 4,415 | 4,430 | 4,430 | -15 (-0.34%) | 42,700 |
23 Aug 2023 | JPY | 4,425 | 4,450 | 4,390 | 4,445 | 4,445 | -5 (-0.11%) | 77,100 |
22 Aug 2023 | JPY | 4,425 | 4,450 | 4,375 | 4,450 | 4,450 | +25 (+0.56%) | 116,800 |
21 Aug 2023 | JPY | 4,465 | 4,475 | 4,425 | 4,425 | 4,425 | -35 (-0.78%) | 107,100 |
18 Aug 2023 | JPY | 4,520 | 4,520 | 4,440 | 4,460 | 4,460 | -60 (-1.33%) | 72,500 |
17 Aug 2023 | JPY | 4,505 | 4,535 | 4,460 | 4,520 | 4,520 | +10 (+0.22%) | 99,400 |
16 Aug 2023 | JPY | 4,605 | 4,655 | 4,490 | 4,510 | 4,510 | -125 (-2.70%) | 124,100 |