Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2023 | JPY | 3,110 | 3,115 | 3,040 | 3,040 | 3,040 | -95 (-3.03%) | 261,900 |
25 Sep 2023 | JPY | 3,115 | 3,135 | 3,085 | 3,135 | 3,135 | +50 (+1.62%) | 197,700 |
22 Sep 2023 | JPY | 3,075 | 3,145 | 3,050 | 3,085 | 3,085 | +25 (+0.82%) | 261,800 |
21 Sep 2023 | JPY | 3,025 | 3,070 | 2,982 | 3,060 | 3,060 | +10 (+0.33%) | 385,100 |
20 Sep 2023 | JPY | 3,115 | 3,115 | 3,050 | 3,050 | 3,050 | -65 (-2.09%) | 331,800 |
19 Sep 2023 | JPY | 3,200 | 3,200 | 3,090 | 3,115 | 3,115 | -155 (-4.74%) | 339,500 |
15 Sep 2023 | JPY | 3,230 | 3,320 | 3,225 | 3,270 | 3,270 | +50 (+1.55%) | 311,400 |
14 Sep 2023 | JPY | 3,100 | 3,220 | 3,100 | 3,220 | 3,220 | +110 (+3.54%) | 222,900 |
13 Sep 2023 | JPY | 3,120 | 3,150 | 3,100 | 3,110 | 3,110 | -30 (-0.96%) | 206,100 |
12 Sep 2023 | JPY | 3,250 | 3,260 | 3,130 | 3,140 | 3,140 | -100 (-3.09%) | 300,100 |
11 Sep 2023 | JPY | 3,345 | 3,345 | 3,225 | 3,240 | 3,240 | -85 (-2.56%) | 145,800 |
8 Sep 2023 | JPY | 3,340 | 3,360 | 3,285 | 3,325 | 3,325 | -35 (-1.04%) | 149,100 |
7 Sep 2023 | JPY | 3,380 | 3,410 | 3,355 | 3,360 | 3,360 | -15 (-0.44%) | 113,200 |
6 Sep 2023 | JPY | 3,375 | 3,390 | 3,355 | 3,375 | 3,375 | 0.0 (0.0%) | 85,900 |
5 Sep 2023 | JPY | 3,395 | 3,400 | 3,350 | 3,375 | 3,375 | -5 (-0.15%) | 125,300 |
4 Sep 2023 | JPY | 3,335 | 3,390 | 3,310 | 3,380 | 3,380 | +40 (+1.20%) | 140,800 |
1 Sep 2023 | JPY | 3,400 | 3,420 | 3,340 | 3,340 | 3,340 | -30 (-0.89%) | 158,600 |
31 Aug 2023 | JPY | 3,345 | 3,410 | 3,295 | 3,370 | 3,370 | +55 (+1.66%) | 310,700 |
30 Aug 2023 | JPY | 3,350 | 3,380 | 3,310 | 3,315 | 3,315 | -5 (-0.15%) | 522,300 |
29 Aug 2023 | JPY | 3,325 | 3,345 | 3,290 | 3,320 | 3,320 | -5 (-0.15%) | 165,300 |
28 Aug 2023 | JPY | 3,310 | 3,335 | 3,285 | 3,325 | 3,325 | +45 (+1.37%) | 181,800 |
25 Aug 2023 | JPY | 3,210 | 3,330 | 3,210 | 3,280 | 3,280 | +45 (+1.39%) | 350,600 |
24 Aug 2023 | JPY | 3,245 | 3,260 | 3,195 | 3,235 | 3,235 | +35 (+1.09%) | 247,600 |
23 Aug 2023 | JPY | 3,245 | 3,255 | 3,175 | 3,200 | 3,200 | -95 (-2.88%) | 266,300 |
22 Aug 2023 | JPY | 3,260 | 3,310 | 3,240 | 3,295 | 3,295 | +45 (+1.38%) | 256,600 |
21 Aug 2023 | JPY | 3,360 | 3,370 | 3,250 | 3,250 | 3,250 | -140 (-4.13%) | 230,100 |
18 Aug 2023 | JPY | 3,320 | 3,400 | 3,310 | 3,390 | 3,390 | +35 (+1.04%) | 262,600 |
17 Aug 2023 | JPY | 3,305 | 3,405 | 3,285 | 3,355 | 3,355 | +50 (+1.51%) | 345,900 |
16 Aug 2023 | JPY | 3,250 | 3,360 | 3,250 | 3,305 | 3,305 | +10 (+0.30%) | 251,400 |
15 Aug 2023 | JPY | 3,225 | 3,335 | 3,225 | 3,295 | 3,295 | +125 (+3.94%) | 310,100 |