Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2023 | JPY | 4,025 | 4,060 | 4,025 | 4,030 | 4,030 | +25 (+0.62%) | 18,500 |
14 Sep 2023 | JPY | 4,015 | 4,020 | 3,950 | 4,005 | 4,005 | -10 (-0.25%) | 19,900 |
13 Sep 2023 | JPY | 4,040 | 4,040 | 3,995 | 4,015 | 4,015 | -25 (-0.62%) | 12,000 |
12 Sep 2023 | JPY | 4,015 | 4,040 | 3,980 | 4,040 | 4,040 | +25 (+0.62%) | 9,000 |
11 Sep 2023 | JPY | 4,015 | 4,075 | 4,005 | 4,015 | 4,015 | 0.0 (0.0%) | 10,500 |
8 Sep 2023 | JPY | 4,130 | 4,130 | 4,000 | 4,015 | 4,015 | -115 (-2.78%) | 31,000 |
7 Sep 2023 | JPY | 4,090 | 4,140 | 4,090 | 4,130 | 4,130 | +30 (+0.73%) | 21,700 |
6 Sep 2023 | JPY | 4,050 | 4,105 | 4,050 | 4,100 | 4,100 | +55 (+1.36%) | 24,500 |
5 Sep 2023 | JPY | 4,055 | 4,060 | 3,985 | 4,045 | 4,045 | -10 (-0.25%) | 20,700 |
4 Sep 2023 | JPY | 3,985 | 4,055 | 3,960 | 4,055 | 4,055 | +115 (+2.92%) | 21,200 |
1 Sep 2023 | JPY | 3,910 | 3,965 | 3,910 | 3,940 | 3,940 | +30 (+0.77%) | 18,800 |
31 Aug 2023 | JPY | 3,880 | 3,940 | 3,880 | 3,910 | 3,910 | +35 (+0.90%) | 22,100 |
30 Aug 2023 | JPY | 3,830 | 3,900 | 3,830 | 3,875 | 3,875 | +75 (+1.97%) | 27,800 |
29 Aug 2023 | JPY | 3,800 | 3,810 | 3,770 | 3,800 | 3,800 | +30 (+0.80%) | 16,000 |
28 Aug 2023 | JPY | 3,655 | 3,770 | 3,655 | 3,770 | 3,770 | +115 (+3.15%) | 22,000 |
25 Aug 2023 | JPY | 3,685 | 3,685 | 3,635 | 3,655 | 3,655 | -40 (-1.08%) | 18,700 |
24 Aug 2023 | JPY | 3,755 | 3,755 | 3,695 | 3,695 | 3,695 | -20 (-0.54%) | 17,600 |
23 Aug 2023 | JPY | 3,650 | 3,715 | 3,650 | 3,715 | 3,715 | +40 (+1.09%) | 16,900 |
22 Aug 2023 | JPY | 3,700 | 3,705 | 3,630 | 3,675 | 3,675 | 0.0 (0.0%) | 23,100 |
21 Aug 2023 | JPY | 3,750 | 3,760 | 3,670 | 3,675 | 3,675 | -75 (-2%) | 22,000 |
18 Aug 2023 | JPY | 3,800 | 3,820 | 3,720 | 3,750 | 3,750 | -105 (-2.72%) | 40,100 |
17 Aug 2023 | JPY | 3,930 | 3,930 | 3,795 | 3,855 | 3,855 | -65 (-1.66%) | 32,100 |
16 Aug 2023 | JPY | 3,935 | 3,960 | 3,870 | 3,920 | 3,920 | -15 (-0.38%) | 25,600 |
15 Aug 2023 | JPY | 3,970 | 3,970 | 3,900 | 3,935 | 3,935 | 0.0 (0.0%) | 28,600 |
14 Aug 2023 | JPY | 4,080 | 4,155 | 3,915 | 3,935 | 3,935 | -125 (-3.08%) | 52,700 |
10 Aug 2023 | JPY | 4,440 | 4,440 | 4,030 | 4,060 | 4,060 | -370 (-8.35%) | 90,000 |
9 Aug 2023 | JPY | 4,455 | 4,460 | 4,355 | 4,430 | 4,430 | -30 (-0.67%) | 20,700 |
8 Aug 2023 | JPY | 4,410 | 4,475 | 4,410 | 4,460 | 4,460 | +50 (+1.13%) | 20,300 |
7 Aug 2023 | JPY | 4,320 | 4,420 | 4,320 | 4,410 | 4,410 | +55 (+1.26%) | 16,800 |
4 Aug 2023 | JPY | 4,305 | 4,365 | 4,290 | 4,355 | 4,355 | +65 (+1.52%) | 15,800 |