Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2023 | JPY | 3,480 | 3,480 | 3,430 | 3,430 | 3,430 | -50 (-1.44%) | 29,600 |
19 Sep 2023 | JPY | 3,460 | 3,485 | 3,450 | 3,480 | 3,480 | +15 (+0.43%) | 43,700 |
15 Sep 2023 | JPY | 3,490 | 3,510 | 3,450 | 3,465 | 3,465 | -35 (-1%) | 65,900 |
14 Sep 2023 | JPY | 3,470 | 3,520 | 3,470 | 3,500 | 3,500 | +30 (+0.86%) | 19,100 |
13 Sep 2023 | JPY | 3,500 | 3,510 | 3,465 | 3,470 | 3,470 | -30 (-0.86%) | 18,800 |
12 Sep 2023 | JPY | 3,505 | 3,510 | 3,480 | 3,500 | 3,500 | +15 (+0.43%) | 15,500 |
11 Sep 2023 | JPY | 3,485 | 3,500 | 3,465 | 3,485 | 3,485 | 0.0 (0.0%) | 18,800 |
8 Sep 2023 | JPY | 3,520 | 3,530 | 3,475 | 3,485 | 3,485 | -40 (-1.13%) | 37,600 |
7 Sep 2023 | JPY | 3,560 | 3,575 | 3,525 | 3,525 | 3,525 | -35 (-0.98%) | 20,800 |
6 Sep 2023 | JPY | 3,575 | 3,580 | 3,550 | 3,560 | 3,560 | +5 (+0.14%) | 17,100 |
5 Sep 2023 | JPY | 3,525 | 3,555 | 3,510 | 3,555 | 3,555 | +45 (+1.28%) | 27,100 |
4 Sep 2023 | JPY | 3,475 | 3,520 | 3,475 | 3,510 | 3,510 | +40 (+1.15%) | 33,400 |
1 Sep 2023 | JPY | 3,490 | 3,490 | 3,460 | 3,470 | 3,470 | +5 (+0.14%) | 16,300 |
31 Aug 2023 | JPY | 3,445 | 3,480 | 3,445 | 3,465 | 3,465 | +40 (+1.17%) | 24,000 |
30 Aug 2023 | JPY | 3,425 | 3,440 | 3,405 | 3,425 | 3,425 | +25 (+0.74%) | 28,800 |
29 Aug 2023 | JPY | 3,440 | 3,440 | 3,395 | 3,400 | 3,400 | -15 (-0.44%) | 15,900 |
28 Aug 2023 | JPY | 3,395 | 3,435 | 3,385 | 3,415 | 3,415 | +50 (+1.49%) | 21,300 |
25 Aug 2023 | JPY | 3,395 | 3,395 | 3,360 | 3,365 | 3,365 | -40 (-1.17%) | 28,400 |
24 Aug 2023 | JPY | 3,385 | 3,415 | 3,385 | 3,405 | 3,405 | +20 (+0.59%) | 16,500 |
23 Aug 2023 | JPY | 3,370 | 3,385 | 3,360 | 3,385 | 3,385 | +15 (+0.45%) | 15,300 |
22 Aug 2023 | JPY | 3,360 | 3,375 | 3,350 | 3,370 | 3,370 | +30 (+0.90%) | 17,000 |
21 Aug 2023 | JPY | 3,320 | 3,350 | 3,320 | 3,340 | 3,340 | +25 (+0.75%) | 23,500 |
18 Aug 2023 | JPY | 3,330 | 3,345 | 3,290 | 3,315 | 3,315 | -15 (-0.45%) | 28,800 |
17 Aug 2023 | JPY | 3,355 | 3,355 | 3,285 | 3,330 | 3,330 | 0.0 (0.0%) | 31,100 |
16 Aug 2023 | JPY | 3,355 | 3,395 | 3,330 | 3,330 | 3,330 | -25 (-0.75%) | 41,000 |
15 Aug 2023 | JPY | 3,320 | 3,405 | 3,320 | 3,355 | 3,355 | +50 (+1.51%) | 60,800 |
14 Aug 2023 | JPY | 3,315 | 3,355 | 3,280 | 3,305 | 3,305 | +35 (+1.07%) | 102,200 |
10 Aug 2023 | JPY | 3,215 | 3,300 | 3,210 | 3,270 | 3,270 | -295 (-8.27%) | 245,400 |
9 Aug 2023 | JPY | 3,565 | 3,585 | 3,550 | 3,565 | 3,565 | +5 (+0.14%) | 38,300 |
8 Aug 2023 | JPY | 3,570 | 3,605 | 3,545 | 3,560 | 3,560 | 0.0 (0.0%) | 36,000 |