Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2023 | JPY | 4,249 | 4,253 | 4,137 | 4,137 | 4,137 | -85 (-2.01%) | 188,400 |
19 Sep 2023 | JPY | 4,256 | 4,258 | 4,192 | 4,222 | 4,222 | -33 (-0.78%) | 196,000 |
15 Sep 2023 | JPY | 4,276 | 4,288 | 4,237 | 4,255 | 4,255 | +25 (+0.59%) | 218,300 |
14 Sep 2023 | JPY | 4,220 | 4,233 | 4,208 | 4,230 | 4,230 | +25 (+0.59%) | 166,100 |
13 Sep 2023 | JPY | 4,186 | 4,219 | 4,173 | 4,205 | 4,205 | +9 (+0.21%) | 114,800 |
12 Sep 2023 | JPY | 4,170 | 4,200 | 4,156 | 4,196 | 4,196 | +59 (+1.43%) | 66,500 |
11 Sep 2023 | JPY | 4,187 | 4,197 | 4,124 | 4,137 | 4,137 | -18 (-0.43%) | 101,600 |
8 Sep 2023 | JPY | 4,229 | 4,240 | 4,155 | 4,155 | 4,155 | -67 (-1.59%) | 142,200 |
7 Sep 2023 | JPY | 4,198 | 4,237 | 4,187 | 4,222 | 4,222 | +17 (+0.40%) | 127,100 |
6 Sep 2023 | JPY | 4,183 | 4,215 | 4,180 | 4,205 | 4,205 | +4 (+0.10%) | 76,100 |
5 Sep 2023 | JPY | 4,199 | 4,201 | 4,156 | 4,201 | 4,201 | +12 (+0.29%) | 102,800 |
4 Sep 2023 | JPY | 4,157 | 4,199 | 4,134 | 4,189 | 4,189 | +25 (+0.60%) | 108,300 |
1 Sep 2023 | JPY | 4,093 | 4,190 | 4,090 | 4,164 | 4,164 | +71 (+1.73%) | 161,800 |
31 Aug 2023 | JPY | 4,055 | 4,110 | 4,048 | 4,093 | 4,093 | +46 (+1.14%) | 130,600 |
30 Aug 2023 | JPY | 4,059 | 4,061 | 4,035 | 4,047 | 4,047 | +17 (+0.42%) | 79,300 |
29 Aug 2023 | JPY | 4,018 | 4,045 | 4,004 | 4,030 | 4,030 | +18 (+0.45%) | 101,400 |
28 Aug 2023 | JPY | 4,000 | 4,013 | 3,980 | 4,012 | 4,012 | +52 (+1.31%) | 63,900 |
25 Aug 2023 | JPY | 3,950 | 3,968 | 3,933 | 3,960 | 3,960 | -10 (-0.25%) | 85,600 |
24 Aug 2023 | JPY | 3,950 | 3,970 | 3,936 | 3,970 | 3,970 | +11 (+0.28%) | 74,500 |
23 Aug 2023 | JPY | 3,900 | 3,959 | 3,894 | 3,959 | 3,959 | +21 (+0.53%) | 63,700 |
22 Aug 2023 | JPY | 3,907 | 3,938 | 3,879 | 3,938 | 3,938 | +51 (+1.31%) | 86,200 |
21 Aug 2023 | JPY | 3,882 | 3,904 | 3,864 | 3,887 | 3,887 | +6 (+0.15%) | 96,700 |
18 Aug 2023 | JPY | 3,865 | 3,903 | 3,859 | 3,881 | 3,881 | +10 (+0.26%) | 143,700 |
17 Aug 2023 | JPY | 3,894 | 3,898 | 3,796 | 3,871 | 3,871 | -53 (-1.35%) | 198,200 |
16 Aug 2023 | JPY | 3,965 | 3,981 | 3,915 | 3,924 | 3,924 | -92 (-2.29%) | 142,100 |
15 Aug 2023 | JPY | 4,030 | 4,059 | 4,012 | 4,016 | 4,016 | -10 (-0.25%) | 134,900 |
14 Aug 2023 | JPY | 3,962 | 4,056 | 3,953 | 4,026 | 4,026 | +55 (+1.39%) | 191,700 |
10 Aug 2023 | JPY | 3,873 | 3,979 | 3,794 | 3,971 | 3,971 | -36 (-0.90%) | 279,400 |
9 Aug 2023 | JPY | 4,015 | 4,015 | 3,974 | 4,007 | 4,007 | -7 (-0.17%) | 120,100 |
8 Aug 2023 | JPY | 4,037 | 4,045 | 4,001 | 4,014 | 4,014 | -10 (-0.25%) | 97,900 |