Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | JPY | 3,198 | 3,218 | 3,169 | 3,218 | 3,218 | +13 (+0.41%) | 396,600 |
26 Sep 2023 | JPY | 3,198 | 3,217 | 3,187 | 3,205 | 3,205 | -4 (-0.12%) | 260,900 |
25 Sep 2023 | JPY | 3,205 | 3,234 | 3,189 | 3,209 | 3,209 | +20 (+0.63%) | 345,900 |
22 Sep 2023 | JPY | 3,195 | 3,201 | 3,167 | 3,189 | 3,189 | -21 (-0.65%) | 325,100 |
21 Sep 2023 | JPY | 3,240 | 3,268 | 3,205 | 3,210 | 3,210 | -28 (-0.86%) | 419,500 |
20 Sep 2023 | JPY | 3,250 | 3,269 | 3,229 | 3,238 | 3,238 | -27 (-0.83%) | 355,100 |
19 Sep 2023 | JPY | 3,274 | 3,287 | 3,251 | 3,265 | 3,265 | -10 (-0.31%) | 355,600 |
15 Sep 2023 | JPY | 3,250 | 3,294 | 3,236 | 3,275 | 3,275 | +59 (+1.83%) | 677,600 |
14 Sep 2023 | JPY | 3,188 | 3,228 | 3,185 | 3,216 | 3,216 | +36 (+1.13%) | 379,700 |
13 Sep 2023 | JPY | 3,192 | 3,214 | 3,174 | 3,180 | 3,180 | -10 (-0.31%) | 369,100 |
12 Sep 2023 | JPY | 3,182 | 3,205 | 3,166 | 3,190 | 3,190 | +26 (+0.82%) | 343,400 |
11 Sep 2023 | JPY | 3,153 | 3,205 | 3,147 | 3,164 | 3,164 | +14 (+0.44%) | 553,000 |
8 Sep 2023 | JPY | 3,184 | 3,193 | 3,114 | 3,150 | 3,150 | +25 (+0.80%) | 1,126,900 |
7 Sep 2023 | JPY | 3,108 | 3,152 | 3,108 | 3,125 | 3,125 | +22 (+0.71%) | 442,400 |
6 Sep 2023 | JPY | 3,108 | 3,128 | 3,101 | 3,103 | 3,103 | +12 (+0.39%) | 321,300 |
5 Sep 2023 | JPY | 3,128 | 3,133 | 3,071 | 3,091 | 3,091 | -36 (-1.15%) | 625,100 |
4 Sep 2023 | JPY | 3,130 | 3,133 | 3,096 | 3,127 | 3,127 | -7 (-0.22%) | 494,800 |
1 Sep 2023 | JPY | 3,098 | 3,134 | 3,084 | 3,134 | 3,134 | +31 (+1.00%) | 605,100 |
31 Aug 2023 | JPY | 3,068 | 3,113 | 3,065 | 3,103 | 3,103 | +32 (+1.04%) | 523,600 |
30 Aug 2023 | JPY | 3,074 | 3,088 | 3,063 | 3,071 | 3,071 | -2 (-0.07%) | 339,400 |
29 Aug 2023 | JPY | 3,085 | 3,098 | 3,064 | 3,073 | 3,073 | -2 (-0.07%) | 378,300 |
28 Aug 2023 | JPY | 3,050 | 3,077 | 3,042 | 3,075 | 3,075 | +53 (+1.75%) | 278,900 |
25 Aug 2023 | JPY | 3,041 | 3,068 | 3,016 | 3,022 | 3,022 | -62 (-2.01%) | 427,500 |
24 Aug 2023 | JPY | 3,032 | 3,084 | 3,030 | 3,084 | 3,084 | +33 (+1.08%) | 337,400 |
23 Aug 2023 | JPY | 3,023 | 3,054 | 2,999.5 | 3,051 | 3,051 | +27 (+0.89%) | 494,100 |
22 Aug 2023 | JPY | 3,030 | 3,031 | 3,007 | 3,024 | 3,024 | -23 (-0.75%) | 565,200 |
21 Aug 2023 | JPY | 3,077 | 3,091 | 3,044 | 3,047 | 3,047 | -8 (-0.26%) | 421,100 |
18 Aug 2023 | JPY | 3,065 | 3,083 | 3,048 | 3,055 | 3,055 | -34 (-1.10%) | 262,700 |
17 Aug 2023 | JPY | 3,100 | 3,136 | 3,076 | 3,089 | 3,089 | -34 (-1.09%) | 428,300 |
16 Aug 2023 | JPY | 3,100 | 3,146 | 3,097 | 3,123 | 3,123 | -11 (-0.35%) | 396,500 |