Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2023 | JPY | 3,760 | 3,830 | 3,610 | 3,645 | 3,645 | -130 (-3.44%) | 233,800 |
8 Sep 2023 | JPY | 3,730 | 3,855 | 3,710 | 3,775 | 3,775 | +5 (+0.13%) | 147,300 |
7 Sep 2023 | JPY | 3,770 | 3,790 | 3,690 | 3,770 | 3,770 | +40 (+1.07%) | 131,300 |
6 Sep 2023 | JPY | 3,705 | 3,750 | 3,665 | 3,730 | 3,730 | -20 (-0.53%) | 142,400 |
5 Sep 2023 | JPY | 3,905 | 3,905 | 3,695 | 3,750 | 3,750 | -155 (-3.97%) | 425,900 |
4 Sep 2023 | JPY | 3,955 | 3,995 | 3,840 | 3,905 | 3,905 | +15 (+0.39%) | 239,900 |
1 Sep 2023 | JPY | 3,800 | 3,930 | 3,765 | 3,890 | 3,890 | +30 (+0.78%) | 201,300 |
31 Aug 2023 | JPY | 3,740 | 3,955 | 3,730 | 3,860 | 3,860 | +170 (+4.61%) | 371,300 |
30 Aug 2023 | JPY | 3,765 | 3,820 | 3,670 | 3,690 | 3,690 | -65 (-1.73%) | 186,700 |
29 Aug 2023 | JPY | 3,705 | 3,835 | 3,670 | 3,755 | 3,755 | +65 (+1.76%) | 258,500 |
28 Aug 2023 | JPY | 3,680 | 3,765 | 3,585 | 3,690 | 3,690 | +220 (+6.34%) | 506,000 |
25 Aug 2023 | JPY | 3,460 | 3,525 | 3,410 | 3,470 | 3,470 | -40 (-1.14%) | 141,300 |
24 Aug 2023 | JPY | 3,585 | 3,585 | 3,440 | 3,510 | 3,510 | -35 (-0.99%) | 188,600 |
23 Aug 2023 | JPY | 3,510 | 3,580 | 3,465 | 3,545 | 3,545 | +5 (+0.14%) | 154,300 |
22 Aug 2023 | JPY | 3,690 | 3,745 | 3,460 | 3,540 | 3,540 | -80 (-2.21%) | 420,200 |
21 Aug 2023 | JPY | 3,450 | 3,660 | 3,430 | 3,620 | 3,620 | +230 (+6.78%) | 464,100 |
18 Aug 2023 | JPY | 3,450 | 3,475 | 3,305 | 3,390 | 3,390 | -145 (-4.10%) | 517,500 |
17 Aug 2023 | JPY | 3,405 | 3,605 | 3,330 | 3,535 | 3,535 | +125 (+3.67%) | 550,500 |
16 Aug 2023 | JPY | 3,640 | 3,705 | 3,380 | 3,410 | 3,410 | -340 (-9.07%) | 908,200 |
15 Aug 2023 | JPY | 3,635 | 3,780 | 3,460 | 3,750 | 3,750 | +185 (+5.19%) | 855,900 |
14 Aug 2023 | JPY | 4,095 | 4,105 | 3,565 | 3,565 | 3,565 | -700 (-16.41%) | 2,578,200 |
10 Aug 2023 | JPY | 4,285 | 4,395 | 4,265 | 4,265 | 4,265 | -700 (-14.10%) | 340,500 |
9 Aug 2023 | JPY | 5,110 | 5,240 | 4,955 | 4,965 | 4,965 | -245 (-4.70%) | 522,100 |
8 Aug 2023 | JPY | 5,220 | 5,450 | 5,100 | 5,210 | 5,210 | +20 (+0.39%) | 500,100 |
7 Aug 2023 | JPY | 4,905 | 5,250 | 4,825 | 5,190 | 5,190 | +285 (+5.81%) | 429,400 |
4 Aug 2023 | JPY | 4,950 | 5,000 | 4,790 | 4,905 | 4,905 | -125 (-2.49%) | 205,200 |
3 Aug 2023 | JPY | 4,805 | 5,070 | 4,755 | 5,030 | 5,030 | +155 (+3.18%) | 276,800 |
2 Aug 2023 | JPY | 5,040 | 5,220 | 4,785 | 4,875 | 4,875 | -265 (-5.16%) | 389,700 |
1 Aug 2023 | JPY | 4,985 | 5,340 | 4,775 | 5,140 | 5,140 | +505 (+10.90%) | 1,193,700 |
31 Jul 2023 | JPY | 4,525 | 4,635 | 4,485 | 4,635 | 4,635 | +210 (+4.75%) | 129,800 |