Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | JPY | 3,720 | 3,760 | 3,685 | 3,705 | 3,705 | -60 (-1.59%) | 51,500 |
27 Sep 2023 | JPY | 3,775 | 3,775 | 3,715 | 3,765 | 3,765 | -45 (-1.18%) | 84,600 |
26 Sep 2023 | JPY | 3,790 | 3,820 | 3,775 | 3,810 | 3,810 | 0.0 (0.0%) | 57,900 |
25 Sep 2023 | JPY | 3,860 | 3,880 | 3,800 | 3,810 | 3,810 | -30 (-0.78%) | 113,500 |
22 Sep 2023 | JPY | 3,800 | 3,860 | 3,770 | 3,840 | 3,840 | -15 (-0.39%) | 142,000 |
21 Sep 2023 | JPY | 3,835 | 3,895 | 3,830 | 3,855 | 3,855 | +15 (+0.39%) | 103,100 |
20 Sep 2023 | JPY | 3,940 | 3,975 | 3,840 | 3,840 | 3,840 | -105 (-2.66%) | 98,000 |
19 Sep 2023 | JPY | 3,850 | 3,945 | 3,750 | 3,945 | 3,945 | +300 (+8.23%) | 192,100 |
15 Sep 2023 | JPY | 3,610 | 3,660 | 3,605 | 3,645 | 3,645 | +55 (+1.53%) | 93,100 |
14 Sep 2023 | JPY | 3,595 | 3,605 | 3,565 | 3,590 | 3,590 | -5 (-0.14%) | 63,500 |
13 Sep 2023 | JPY | 3,560 | 3,595 | 3,555 | 3,595 | 3,595 | +35 (+0.98%) | 44,000 |
12 Sep 2023 | JPY | 3,575 | 3,580 | 3,540 | 3,560 | 3,560 | +10 (+0.28%) | 22,900 |
11 Sep 2023 | JPY | 3,515 | 3,555 | 3,515 | 3,550 | 3,550 | +25 (+0.71%) | 45,000 |
8 Sep 2023 | JPY | 3,525 | 3,565 | 3,505 | 3,525 | 3,525 | -40 (-1.12%) | 75,500 |
7 Sep 2023 | JPY | 3,570 | 3,600 | 3,565 | 3,565 | 3,565 | -15 (-0.42%) | 61,900 |
6 Sep 2023 | JPY | 3,555 | 3,580 | 3,550 | 3,580 | 3,580 | +25 (+0.70%) | 59,000 |
5 Sep 2023 | JPY | 3,535 | 3,555 | 3,495 | 3,555 | 3,555 | +10 (+0.28%) | 85,200 |
4 Sep 2023 | JPY | 3,480 | 3,545 | 3,480 | 3,545 | 3,545 | +60 (+1.72%) | 64,600 |
1 Sep 2023 | JPY | 3,405 | 3,490 | 3,400 | 3,485 | 3,485 | +75 (+2.20%) | 79,800 |
31 Aug 2023 | JPY | 3,400 | 3,415 | 3,370 | 3,410 | 3,410 | -10 (-0.29%) | 130,900 |
30 Aug 2023 | JPY | 3,400 | 3,435 | 3,385 | 3,420 | 3,420 | +20 (+0.59%) | 63,900 |
29 Aug 2023 | JPY | 3,415 | 3,415 | 3,385 | 3,400 | 3,400 | -10 (-0.29%) | 45,300 |
28 Aug 2023 | JPY | 3,335 | 3,410 | 3,335 | 3,410 | 3,410 | +90 (+2.71%) | 76,000 |
25 Aug 2023 | JPY | 3,355 | 3,365 | 3,310 | 3,320 | 3,320 | -50 (-1.48%) | 88,200 |
24 Aug 2023 | JPY | 3,380 | 3,400 | 3,365 | 3,370 | 3,370 | -30 (-0.88%) | 75,300 |
23 Aug 2023 | JPY | 3,400 | 3,420 | 3,395 | 3,400 | 3,400 | -15 (-0.44%) | 78,400 |
22 Aug 2023 | JPY | 3,410 | 3,415 | 3,390 | 3,415 | 3,415 | 0.0 (0.0%) | 85,800 |
21 Aug 2023 | JPY | 3,400 | 3,430 | 3,390 | 3,415 | 3,415 | 0.0 (0.0%) | 90,900 |
18 Aug 2023 | JPY | 3,375 | 3,415 | 3,375 | 3,415 | 3,415 | 0.0 (0.0%) | 74,300 |
17 Aug 2023 | JPY | 3,425 | 3,445 | 3,365 | 3,415 | 3,415 | -45 (-1.30%) | 112,900 |