Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | JPY | 3,220 | 3,305 | 3,190 | 3,275 | 3,275 | +30 (+0.92%) | 297,400 |
26 Sep 2023 | JPY | 3,280 | 3,290 | 3,230 | 3,245 | 3,245 | -25 (-0.76%) | 147,800 |
25 Sep 2023 | JPY | 3,210 | 3,285 | 3,165 | 3,270 | 3,270 | +65 (+2.03%) | 204,400 |
22 Sep 2023 | JPY | 3,210 | 3,230 | 3,185 | 3,205 | 3,205 | -55 (-1.69%) | 127,200 |
21 Sep 2023 | JPY | 3,325 | 3,370 | 3,255 | 3,260 | 3,260 | -70 (-2.10%) | 95,600 |
20 Sep 2023 | JPY | 3,455 | 3,460 | 3,325 | 3,330 | 3,330 | -105 (-3.06%) | 73,700 |
19 Sep 2023 | JPY | 3,415 | 3,435 | 3,370 | 3,435 | 3,435 | -15 (-0.43%) | 66,700 |
15 Sep 2023 | JPY | 3,430 | 3,465 | 3,415 | 3,450 | 3,450 | 0.0 (0.0%) | 67,900 |
14 Sep 2023 | JPY | 3,445 | 3,465 | 3,385 | 3,450 | 3,450 | +40 (+1.17%) | 52,500 |
13 Sep 2023 | JPY | 3,430 | 3,430 | 3,385 | 3,410 | 3,410 | +5 (+0.15%) | 35,300 |
12 Sep 2023 | JPY | 3,340 | 3,410 | 3,340 | 3,405 | 3,405 | +40 (+1.19%) | 29,800 |
11 Sep 2023 | JPY | 3,345 | 3,400 | 3,320 | 3,365 | 3,365 | +45 (+1.36%) | 45,500 |
8 Sep 2023 | JPY | 3,355 | 3,430 | 3,310 | 3,320 | 3,320 | -105 (-3.07%) | 73,300 |
7 Sep 2023 | JPY | 3,430 | 3,490 | 3,410 | 3,425 | 3,425 | -55 (-1.58%) | 47,700 |
6 Sep 2023 | JPY | 3,515 | 3,530 | 3,475 | 3,480 | 3,480 | -50 (-1.42%) | 37,700 |
5 Sep 2023 | JPY | 3,550 | 3,560 | 3,485 | 3,530 | 3,530 | -55 (-1.53%) | 52,000 |
4 Sep 2023 | JPY | 3,550 | 3,590 | 3,530 | 3,585 | 3,585 | +55 (+1.56%) | 35,000 |
1 Sep 2023 | JPY | 3,485 | 3,535 | 3,470 | 3,530 | 3,530 | +30 (+0.86%) | 40,300 |
31 Aug 2023 | JPY | 3,440 | 3,510 | 3,435 | 3,500 | 3,500 | +65 (+1.89%) | 39,800 |
30 Aug 2023 | JPY | 3,395 | 3,435 | 3,365 | 3,435 | 3,435 | +45 (+1.33%) | 29,400 |
29 Aug 2023 | JPY | 3,395 | 3,400 | 3,370 | 3,390 | 3,390 | -5 (-0.15%) | 28,000 |
28 Aug 2023 | JPY | 3,310 | 3,405 | 3,310 | 3,395 | 3,395 | +75 (+2.26%) | 32,300 |
25 Aug 2023 | JPY | 3,310 | 3,340 | 3,275 | 3,320 | 3,320 | -20 (-0.60%) | 38,400 |
24 Aug 2023 | JPY | 3,400 | 3,400 | 3,340 | 3,340 | 3,340 | -85 (-2.48%) | 35,500 |
23 Aug 2023 | JPY | 3,400 | 3,435 | 3,355 | 3,425 | 3,425 | +10 (+0.29%) | 21,700 |
22 Aug 2023 | JPY | 3,345 | 3,420 | 3,345 | 3,415 | 3,415 | +55 (+1.64%) | 19,300 |
21 Aug 2023 | JPY | 3,365 | 3,380 | 3,295 | 3,360 | 3,360 | -10 (-0.30%) | 33,000 |
18 Aug 2023 | JPY | 3,320 | 3,380 | 3,315 | 3,370 | 3,370 | -10 (-0.30%) | 46,600 |
17 Aug 2023 | JPY | 3,245 | 3,380 | 3,245 | 3,380 | 3,380 | +125 (+3.84%) | 66,900 |
16 Aug 2023 | JPY | 3,250 | 3,285 | 3,235 | 3,255 | 3,255 | -20 (-0.61%) | 25,500 |