Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2023 | JPY | 4,050 | 4,080 | 3,855 | 3,915 | 3,915 | -65 (-1.63%) | 35,900 |
14 Sep 2023 | JPY | 4,005 | 4,040 | 3,965 | 3,980 | 3,980 | -25 (-0.62%) | 11,500 |
13 Sep 2023 | JPY | 3,950 | 4,005 | 3,885 | 4,005 | 4,005 | +20 (+0.50%) | 27,800 |
12 Sep 2023 | JPY | 4,075 | 4,075 | 3,920 | 3,985 | 3,985 | -65 (-1.60%) | 27,800 |
11 Sep 2023 | JPY | 3,975 | 4,050 | 3,920 | 4,050 | 4,050 | +125 (+3.18%) | 33,400 |
8 Sep 2023 | JPY | 3,910 | 3,975 | 3,840 | 3,925 | 3,925 | -25 (-0.63%) | 43,200 |
7 Sep 2023 | JPY | 3,880 | 3,960 | 3,820 | 3,950 | 3,950 | +65 (+1.67%) | 53,900 |
6 Sep 2023 | JPY | 3,840 | 3,935 | 3,805 | 3,885 | 3,885 | +85 (+2.24%) | 32,900 |
5 Sep 2023 | JPY | 3,605 | 3,810 | 3,605 | 3,800 | 3,800 | +110 (+2.98%) | 35,800 |
4 Sep 2023 | JPY | 3,825 | 3,850 | 3,690 | 3,690 | 3,690 | -205 (-5.26%) | 36,400 |
1 Sep 2023 | JPY | 3,865 | 3,920 | 3,840 | 3,895 | 3,895 | +35 (+0.91%) | 17,700 |
31 Aug 2023 | JPY | 3,835 | 3,890 | 3,800 | 3,860 | 3,860 | +25 (+0.65%) | 14,700 |
30 Aug 2023 | JPY | 3,800 | 3,855 | 3,750 | 3,835 | 3,835 | +60 (+1.59%) | 18,500 |
29 Aug 2023 | JPY | 3,670 | 3,775 | 3,665 | 3,775 | 3,775 | +110 (+3.00%) | 19,100 |
28 Aug 2023 | JPY | 3,720 | 3,720 | 3,620 | 3,665 | 3,665 | -50 (-1.35%) | 26,400 |
25 Aug 2023 | JPY | 3,700 | 3,760 | 3,675 | 3,715 | 3,715 | +15 (+0.41%) | 18,600 |
24 Aug 2023 | JPY | 3,700 | 3,740 | 3,665 | 3,700 | 3,700 | -5 (-0.13%) | 23,200 |
23 Aug 2023 | JPY | 3,640 | 3,715 | 3,605 | 3,705 | 3,705 | +65 (+1.79%) | 24,700 |
22 Aug 2023 | JPY | 3,595 | 3,685 | 3,595 | 3,640 | 3,640 | +105 (+2.97%) | 39,500 |
21 Aug 2023 | JPY | 3,440 | 3,595 | 3,395 | 3,535 | 3,535 | +155 (+4.59%) | 44,000 |
18 Aug 2023 | JPY | 3,465 | 3,525 | 3,375 | 3,380 | 3,380 | -20 (-0.59%) | 39,100 |
17 Aug 2023 | JPY | 3,295 | 3,450 | 3,295 | 3,400 | 3,400 | +170 (+5.26%) | 42,500 |
16 Aug 2023 | JPY | 3,200 | 3,310 | 3,200 | 3,230 | 3,230 | -10 (-0.31%) | 19,100 |
15 Aug 2023 | JPY | 3,085 | 3,245 | 3,085 | 3,240 | 3,240 | +150 (+4.85%) | 20,600 |
14 Aug 2023 | JPY | 3,045 | 3,120 | 3,045 | 3,090 | 3,090 | +70 (+2.32%) | 12,500 |
10 Aug 2023 | JPY | 3,040 | 3,050 | 2,999 | 3,020 | 3,020 | -35 (-1.15%) | 19,500 |
9 Aug 2023 | JPY | 3,040 | 3,090 | 3,015 | 3,055 | 3,055 | -5 (-0.16%) | 8,200 |
8 Aug 2023 | JPY | 3,190 | 3,190 | 3,060 | 3,060 | 3,060 | -85 (-2.70%) | 9,000 |
7 Aug 2023 | JPY | 3,100 | 3,155 | 3,055 | 3,145 | 3,145 | +50 (+1.62%) | 8,300 |
4 Aug 2023 | JPY | 3,235 | 3,255 | 3,090 | 3,095 | 3,095 | -205 (-6.21%) | 37,700 |