Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2023 | JPY | 3,714 | 3,750 | 3,702 | 3,747 | 3,747 | +25 (+0.67%) | 127,100 |
11 Sep 2023 | JPY | 3,731 | 3,749 | 3,707 | 3,722 | 3,722 | -1 (-0.03%) | 122,900 |
8 Sep 2023 | JPY | 3,730 | 3,757 | 3,717 | 3,723 | 3,723 | -28 (-0.75%) | 199,600 |
7 Sep 2023 | JPY | 3,794 | 3,800 | 3,751 | 3,751 | 3,751 | -42 (-1.11%) | 197,100 |
6 Sep 2023 | JPY | 3,829 | 3,843 | 3,781 | 3,793 | 3,793 | -36 (-0.94%) | 218,300 |
5 Sep 2023 | JPY | 3,785 | 3,837 | 3,746 | 3,829 | 3,829 | +21 (+0.55%) | 295,000 |
4 Sep 2023 | JPY | 3,796 | 3,808 | 3,770 | 3,808 | 3,808 | +19 (+0.50%) | 208,200 |
1 Sep 2023 | JPY | 3,763 | 3,795 | 3,744 | 3,789 | 3,789 | +1 (+0.03%) | 184,300 |
31 Aug 2023 | JPY | 3,762 | 3,798 | 3,743 | 3,788 | 3,788 | +35 (+0.93%) | 162,000 |
30 Aug 2023 | JPY | 3,773 | 3,785 | 3,746 | 3,753 | 3,753 | +7 (+0.19%) | 594,100 |
29 Aug 2023 | JPY | 3,730 | 3,754 | 3,709 | 3,746 | 3,746 | +21 (+0.56%) | 165,600 |
28 Aug 2023 | JPY | 3,677 | 3,729 | 3,675 | 3,725 | 3,725 | +86 (+2.36%) | 157,500 |
25 Aug 2023 | JPY | 3,625 | 3,656 | 3,606 | 3,639 | 3,639 | +3 (+0.08%) | 147,700 |
24 Aug 2023 | JPY | 3,593 | 3,657 | 3,593 | 3,636 | 3,636 | +15 (+0.41%) | 159,000 |
23 Aug 2023 | JPY | 3,520 | 3,622 | 3,515 | 3,621 | 3,621 | +116 (+3.31%) | 187,800 |
22 Aug 2023 | JPY | 3,489 | 3,505 | 3,473 | 3,505 | 3,505 | +20 (+0.57%) | 87,600 |
21 Aug 2023 | JPY | 3,517 | 3,540 | 3,482 | 3,485 | 3,485 | +38 (+1.10%) | 133,200 |
18 Aug 2023 | JPY | 3,436 | 3,470 | 3,421 | 3,447 | 3,447 | -23 (-0.66%) | 96,800 |
17 Aug 2023 | JPY | 3,530 | 3,530 | 3,439 | 3,470 | 3,470 | -56 (-1.59%) | 113,000 |
16 Aug 2023 | JPY | 3,524 | 3,556 | 3,519 | 3,526 | 3,526 | -20 (-0.56%) | 116,800 |
15 Aug 2023 | JPY | 3,539 | 3,551 | 3,509 | 3,546 | 3,546 | +32 (+0.91%) | 89,400 |
14 Aug 2023 | JPY | 3,509 | 3,540 | 3,498 | 3,514 | 3,514 | +5 (+0.14%) | 135,600 |
10 Aug 2023 | JPY | 3,508 | 3,521 | 3,413 | 3,509 | 3,509 | +18 (+0.52%) | 255,000 |
9 Aug 2023 | JPY | 3,571 | 3,598 | 3,451 | 3,491 | 3,491 | -106 (-2.95%) | 378,100 |
8 Aug 2023 | JPY | 3,620 | 3,676 | 3,552 | 3,597 | 3,597 | +281 (+8.47%) | 513,600 |
7 Aug 2023 | JPY | 3,271 | 3,329 | 3,253 | 3,316 | 3,316 | +22 (+0.67%) | 207,300 |
4 Aug 2023 | JPY | 3,304 | 3,334 | 3,294 | 3,294 | 3,294 | -6 (-0.18%) | 124,300 |
3 Aug 2023 | JPY | 3,328 | 3,328 | 3,280 | 3,300 | 3,300 | -56 (-1.67%) | 130,400 |
2 Aug 2023 | JPY | 3,358 | 3,383 | 3,346 | 3,356 | 3,356 | -25 (-0.74%) | 119,200 |
1 Aug 2023 | JPY | 3,380 | 3,398 | 3,373 | 3,381 | 3,381 | +15 (+0.45%) | 106,900 |