Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2023 | JPY | 5,360 | 5,470 | 5,360 | 5,380 | 5,380 | -30 (-0.55%) | 1,900 |
3 Oct 2023 | JPY | 5,470 | 5,490 | 5,400 | 5,410 | 5,410 | -10 (-0.18%) | 1,500 |
2 Oct 2023 | JPY | 5,620 | 5,630 | 5,420 | 5,420 | 5,420 | -120 (-2.17%) | 1,400 |
29 Sep 2023 | JPY | 5,560 | 5,560 | 5,500 | 5,540 | 5,540 | -10 (-0.18%) | 1,300 |
28 Sep 2023 | JPY | 5,510 | 5,750 | 5,490 | 5,550 | 5,550 | +10 (+0.18%) | 2,600 |
27 Sep 2023 | JPY | 5,420 | 5,560 | 5,420 | 5,540 | 5,540 | +120 (+2.21%) | 1,500 |
26 Sep 2023 | JPY | 5,440 | 5,520 | 5,400 | 5,420 | 5,420 | -120 (-2.17%) | 2,100 |
25 Sep 2023 | JPY | 5,430 | 5,540 | 5,430 | 5,540 | 5,540 | +160 (+2.97%) | 1,100 |
22 Sep 2023 | JPY | 5,370 | 5,430 | 5,300 | 5,380 | 5,380 | +10 (+0.19%) | 3,100 |
21 Sep 2023 | JPY | 5,330 | 5,440 | 5,330 | 5,370 | 5,370 | +110 (+2.09%) | 1,300 |
20 Sep 2023 | JPY | 5,440 | 5,440 | 5,250 | 5,260 | 5,260 | -170 (-3.13%) | 7,800 |
19 Sep 2023 | JPY | 5,600 | 5,600 | 5,430 | 5,430 | 5,430 | -120 (-2.16%) | 2,200 |
15 Sep 2023 | JPY | 5,570 | 5,880 | 5,500 | 5,550 | 5,550 | +10 (+0.18%) | 6,600 |
14 Sep 2023 | JPY | 5,550 | 5,610 | 5,450 | 5,540 | 5,540 | -10 (-0.18%) | 9,300 |
13 Sep 2023 | JPY | 6,320 | 6,430 | 5,550 | 5,550 | 5,550 | -770 (-12.18%) | 28,200 |
12 Sep 2023 | JPY | 6,520 | 6,940 | 6,170 | 6,320 | 6,320 | -270 (-4.10%) | 51,600 |
11 Sep 2023 | JPY | 5,790 | 6,720 | 5,630 | 6,590 | 6,590 | +870 (+15.21%) | 87,800 |
8 Sep 2023 | JPY | 5,690 | 5,920 | 5,660 | 5,720 | 5,720 | +130 (+2.33%) | 15,400 |
7 Sep 2023 | JPY | 5,410 | 6,060 | 5,410 | 5,590 | 5,590 | +130 (+2.38%) | 43,400 |
6 Sep 2023 | JPY | 5,310 | 5,580 | 5,310 | 5,460 | 5,460 | +150 (+2.82%) | 5,500 |
5 Sep 2023 | JPY | 5,330 | 5,330 | 5,220 | 5,310 | 5,310 | -50 (-0.93%) | 1,800 |
4 Sep 2023 | JPY | 5,310 | 5,460 | 5,270 | 5,360 | 5,360 | +90 (+1.71%) | 2,500 |
1 Sep 2023 | JPY | 5,280 | 5,520 | 5,270 | 5,270 | 5,270 | -10 (-0.19%) | 4,800 |
31 Aug 2023 | JPY | 5,180 | 5,280 | 5,170 | 5,280 | 5,280 | +100 (+1.93%) | 1,200 |
30 Aug 2023 | JPY | 5,170 | 5,200 | 5,170 | 5,180 | 5,180 | +30 (+0.58%) | 1,600 |
29 Aug 2023 | JPY | 5,150 | 5,230 | 5,150 | 5,150 | 5,150 | +40 (+0.78%) | 1,700 |
28 Aug 2023 | JPY | 5,070 | 5,110 | 5,060 | 5,110 | 5,110 | +70 (+1.39%) | 1,400 |
25 Aug 2023 | JPY | 5,130 | 5,130 | 5,040 | 5,040 | 5,040 | -90 (-1.75%) | 1,000 |
24 Aug 2023 | JPY | 5,090 | 5,130 | 5,070 | 5,130 | 5,130 | +40 (+0.79%) | 1,300 |
23 Aug 2023 | JPY | 5,080 | 5,090 | 5,080 | 5,090 | 5,090 | +10 (+0.20%) | 200 |