Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2023 | JPY | 4,000 | 4,060 | 3,985 | 3,995 | 3,995 | +20 (+0.50%) | 102,100 |
20 Sep 2023 | JPY | 4,040 | 4,065 | 3,960 | 3,975 | 3,975 | -50 (-1.24%) | 164,200 |
19 Sep 2023 | JPY | 3,995 | 4,040 | 3,995 | 4,025 | 4,025 | +10 (+0.25%) | 98,000 |
15 Sep 2023 | JPY | 4,030 | 4,095 | 4,000 | 4,015 | 4,015 | +25 (+0.63%) | 158,300 |
14 Sep 2023 | JPY | 4,015 | 4,030 | 3,975 | 3,990 | 3,990 | +25 (+0.63%) | 85,500 |
13 Sep 2023 | JPY | 3,960 | 3,990 | 3,935 | 3,965 | 3,965 | +5 (+0.13%) | 122,200 |
12 Sep 2023 | JPY | 3,970 | 3,995 | 3,905 | 3,960 | 3,960 | +10 (+0.25%) | 94,600 |
11 Sep 2023 | JPY | 3,830 | 3,950 | 3,825 | 3,950 | 3,950 | +175 (+4.64%) | 108,900 |
8 Sep 2023 | JPY | 3,795 | 3,830 | 3,770 | 3,775 | 3,775 | -60 (-1.56%) | 138,000 |
7 Sep 2023 | JPY | 3,810 | 3,870 | 3,810 | 3,835 | 3,835 | +5 (+0.13%) | 72,800 |
6 Sep 2023 | JPY | 3,780 | 3,845 | 3,780 | 3,830 | 3,830 | +55 (+1.46%) | 69,800 |
5 Sep 2023 | JPY | 3,800 | 3,820 | 3,720 | 3,775 | 3,775 | +10 (+0.27%) | 107,600 |
4 Sep 2023 | JPY | 3,715 | 3,775 | 3,705 | 3,765 | 3,765 | +75 (+2.03%) | 72,800 |
1 Sep 2023 | JPY | 3,655 | 3,715 | 3,655 | 3,690 | 3,690 | +35 (+0.96%) | 76,700 |
31 Aug 2023 | JPY | 3,630 | 3,690 | 3,630 | 3,655 | 3,655 | 0.0 (0.0%) | 66,700 |
30 Aug 2023 | JPY | 3,580 | 3,665 | 3,580 | 3,655 | 3,655 | +85 (+2.38%) | 93,900 |
29 Aug 2023 | JPY | 3,605 | 3,615 | 3,545 | 3,570 | 3,570 | -25 (-0.70%) | 54,400 |
28 Aug 2023 | JPY | 3,570 | 3,595 | 3,570 | 3,595 | 3,595 | +45 (+1.27%) | 42,600 |
25 Aug 2023 | JPY | 3,565 | 3,580 | 3,525 | 3,550 | 3,550 | -20 (-0.56%) | 54,200 |
24 Aug 2023 | JPY | 3,520 | 3,580 | 3,520 | 3,570 | 3,570 | +45 (+1.28%) | 58,200 |
23 Aug 2023 | JPY | 3,510 | 3,525 | 3,505 | 3,525 | 3,525 | -25 (-0.70%) | 38,000 |
22 Aug 2023 | JPY | 3,495 | 3,550 | 3,490 | 3,550 | 3,550 | +65 (+1.87%) | 63,000 |
21 Aug 2023 | JPY | 3,520 | 3,520 | 3,485 | 3,485 | 3,485 | -10 (-0.29%) | 38,800 |
18 Aug 2023 | JPY | 3,535 | 3,540 | 3,480 | 3,495 | 3,495 | -35 (-0.99%) | 71,100 |
17 Aug 2023 | JPY | 3,475 | 3,530 | 3,450 | 3,530 | 3,530 | +45 (+1.29%) | 76,200 |
16 Aug 2023 | JPY | 3,505 | 3,505 | 3,465 | 3,485 | 3,485 | -75 (-2.11%) | 69,700 |
15 Aug 2023 | JPY | 3,555 | 3,565 | 3,525 | 3,560 | 3,560 | +20 (+0.56%) | 36,700 |
14 Aug 2023 | JPY | 3,570 | 3,585 | 3,530 | 3,540 | 3,540 | +5 (+0.14%) | 51,500 |
10 Aug 2023 | JPY | 3,520 | 3,545 | 3,505 | 3,535 | 3,535 | +20 (+0.57%) | 57,000 |
9 Aug 2023 | JPY | 3,560 | 3,560 | 3,495 | 3,515 | 3,515 | -40 (-1.13%) | 63,400 |