Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | JPY | 4,030 | 4,075 | 3,990 | 3,995 | 3,995 | -25 (-0.62%) | 12,500 |
27 Sep 2023 | JPY | 4,015 | 4,020 | 3,940 | 4,020 | 4,020 | +20 (+0.50%) | 10,200 |
26 Sep 2023 | JPY | 4,005 | 4,010 | 3,955 | 4,000 | 4,000 | -5 (-0.12%) | 10,600 |
25 Sep 2023 | JPY | 4,030 | 4,045 | 4,005 | 4,005 | 4,005 | -45 (-1.11%) | 8,300 |
22 Sep 2023 | JPY | 4,060 | 4,070 | 4,005 | 4,050 | 4,050 | -10 (-0.25%) | 10,000 |
21 Sep 2023 | JPY | 4,095 | 4,155 | 4,040 | 4,060 | 4,060 | -5 (-0.12%) | 10,100 |
20 Sep 2023 | JPY | 4,125 | 4,195 | 4,030 | 4,065 | 4,065 | -40 (-0.97%) | 14,400 |
19 Sep 2023 | JPY | 4,055 | 4,135 | 4,055 | 4,105 | 4,105 | +60 (+1.48%) | 12,200 |
15 Sep 2023 | JPY | 4,000 | 4,070 | 4,000 | 4,045 | 4,045 | +65 (+1.63%) | 12,800 |
14 Sep 2023 | JPY | 3,840 | 3,980 | 3,840 | 3,980 | 3,980 | +150 (+3.92%) | 10,400 |
13 Sep 2023 | JPY | 3,820 | 3,870 | 3,810 | 3,830 | 3,830 | +15 (+0.39%) | 8,000 |
12 Sep 2023 | JPY | 3,795 | 3,855 | 3,785 | 3,815 | 3,815 | +40 (+1.06%) | 11,600 |
11 Sep 2023 | JPY | 3,730 | 3,775 | 3,690 | 3,775 | 3,775 | +80 (+2.17%) | 6,800 |
8 Sep 2023 | JPY | 3,660 | 3,705 | 3,660 | 3,695 | 3,695 | +25 (+0.68%) | 8,100 |
7 Sep 2023 | JPY | 3,695 | 3,705 | 3,665 | 3,670 | 3,670 | -15 (-0.41%) | 6,500 |
6 Sep 2023 | JPY | 3,720 | 3,725 | 3,670 | 3,685 | 3,685 | -35 (-0.94%) | 7,900 |
5 Sep 2023 | JPY | 3,700 | 3,720 | 3,640 | 3,720 | 3,720 | +35 (+0.95%) | 10,900 |
4 Sep 2023 | JPY | 3,590 | 3,690 | 3,590 | 3,685 | 3,685 | +120 (+3.37%) | 12,800 |
1 Sep 2023 | JPY | 3,520 | 3,580 | 3,500 | 3,565 | 3,565 | +55 (+1.57%) | 6,100 |
31 Aug 2023 | JPY | 3,490 | 3,530 | 3,480 | 3,510 | 3,510 | +45 (+1.30%) | 5,800 |
30 Aug 2023 | JPY | 3,450 | 3,480 | 3,420 | 3,465 | 3,465 | +15 (+0.43%) | 7,800 |
29 Aug 2023 | JPY | 3,440 | 3,450 | 3,420 | 3,450 | 3,450 | +10 (+0.29%) | 3,700 |
28 Aug 2023 | JPY | 3,435 | 3,440 | 3,400 | 3,440 | 3,440 | +30 (+0.88%) | 4,100 |
25 Aug 2023 | JPY | 3,415 | 3,425 | 3,385 | 3,410 | 3,410 | -5 (-0.15%) | 3,500 |
24 Aug 2023 | JPY | 3,405 | 3,430 | 3,380 | 3,415 | 3,415 | +15 (+0.44%) | 6,200 |
23 Aug 2023 | JPY | 3,380 | 3,400 | 3,360 | 3,400 | 3,400 | +40 (+1.19%) | 5,200 |
22 Aug 2023 | JPY | 3,350 | 3,370 | 3,330 | 3,360 | 3,360 | +20 (+0.60%) | 6,000 |
21 Aug 2023 | JPY | 3,300 | 3,355 | 3,300 | 3,340 | 3,340 | +15 (+0.45%) | 2,900 |
18 Aug 2023 | JPY | 3,350 | 3,350 | 3,300 | 3,325 | 3,325 | -35 (-1.04%) | 8,800 |
17 Aug 2023 | JPY | 3,355 | 3,375 | 3,310 | 3,360 | 3,360 | 0.0 (0.0%) | 15,100 |