Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | JPY | 3,500 | 3,515 | 3,455 | 3,490 | 3,490 | -40 (-1.13%) | 146,500 |
26 Sep 2023 | JPY | 3,580 | 3,670 | 3,515 | 3,530 | 3,530 | -60 (-1.67%) | 200,800 |
25 Sep 2023 | JPY | 3,540 | 3,605 | 3,520 | 3,590 | 3,590 | +95 (+2.72%) | 111,600 |
22 Sep 2023 | JPY | 3,535 | 3,550 | 3,470 | 3,495 | 3,495 | -110 (-3.05%) | 160,600 |
21 Sep 2023 | JPY | 3,625 | 3,650 | 3,550 | 3,605 | 3,605 | 0.0 (0.0%) | 130,500 |
20 Sep 2023 | JPY | 3,695 | 3,705 | 3,600 | 3,605 | 3,605 | -140 (-3.74%) | 160,100 |
19 Sep 2023 | JPY | 3,700 | 3,755 | 3,675 | 3,745 | 3,745 | -25 (-0.66%) | 152,700 |
15 Sep 2023 | JPY | 3,690 | 3,780 | 3,640 | 3,770 | 3,770 | +80 (+2.17%) | 151,200 |
14 Sep 2023 | JPY | 3,695 | 3,730 | 3,650 | 3,690 | 3,690 | -5 (-0.14%) | 90,400 |
13 Sep 2023 | JPY | 3,735 | 3,775 | 3,665 | 3,695 | 3,695 | 0.0 (0.0%) | 125,600 |
12 Sep 2023 | JPY | 3,600 | 3,705 | 3,600 | 3,695 | 3,695 | +125 (+3.50%) | 147,300 |
11 Sep 2023 | JPY | 3,435 | 3,585 | 3,435 | 3,570 | 3,570 | +160 (+4.69%) | 195,100 |
8 Sep 2023 | JPY | 3,470 | 3,470 | 3,375 | 3,410 | 3,410 | -80 (-2.29%) | 253,200 |
7 Sep 2023 | JPY | 3,715 | 3,715 | 3,480 | 3,490 | 3,490 | -240 (-6.43%) | 328,200 |
6 Sep 2023 | JPY | 3,775 | 3,780 | 3,730 | 3,730 | 3,730 | -45 (-1.19%) | 94,500 |
5 Sep 2023 | JPY | 3,765 | 3,785 | 3,750 | 3,775 | 3,775 | +15 (+0.40%) | 88,500 |
4 Sep 2023 | JPY | 3,750 | 3,765 | 3,735 | 3,760 | 3,760 | +15 (+0.40%) | 96,900 |
1 Sep 2023 | JPY | 3,755 | 3,765 | 3,735 | 3,745 | 3,745 | -5 (-0.13%) | 85,800 |
31 Aug 2023 | JPY | 3,780 | 3,785 | 3,745 | 3,750 | 3,750 | -30 (-0.79%) | 91,000 |
30 Aug 2023 | JPY | 3,805 | 3,805 | 3,765 | 3,780 | 3,780 | +5 (+0.13%) | 116,500 |
29 Aug 2023 | JPY | 3,775 | 3,785 | 3,745 | 3,775 | 3,775 | 0.0 (0.0%) | 58,400 |
28 Aug 2023 | JPY | 3,800 | 3,810 | 3,745 | 3,775 | 3,775 | +30 (+0.80%) | 66,100 |
25 Aug 2023 | JPY | 3,730 | 3,755 | 3,695 | 3,745 | 3,745 | -55 (-1.45%) | 163,100 |
24 Aug 2023 | JPY | 3,760 | 3,870 | 3,760 | 3,800 | 3,800 | +40 (+1.06%) | 134,800 |
23 Aug 2023 | JPY | 3,750 | 3,775 | 3,720 | 3,760 | 3,760 | -25 (-0.66%) | 66,500 |
22 Aug 2023 | JPY | 3,770 | 3,805 | 3,740 | 3,785 | 3,785 | 0.0 (0.0%) | 41,200 |
21 Aug 2023 | JPY | 3,810 | 3,840 | 3,770 | 3,785 | 3,785 | -25 (-0.66%) | 99,500 |
18 Aug 2023 | JPY | 3,735 | 3,810 | 3,705 | 3,810 | 3,810 | +50 (+1.33%) | 110,700 |
17 Aug 2023 | JPY | 3,780 | 3,780 | 3,725 | 3,760 | 3,760 | -50 (-1.31%) | 88,400 |
16 Aug 2023 | JPY | 3,740 | 3,810 | 3,695 | 3,810 | 3,810 | +25 (+0.66%) | 96,600 |