Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | JPY | 4,165 | 4,170 | 4,055 | 4,155 | 4,155 | -55 (-1.31%) | 72,800 |
26 Sep 2023 | JPY | 4,165 | 4,230 | 4,125 | 4,210 | 4,210 | +20 (+0.48%) | 54,500 |
25 Sep 2023 | JPY | 4,140 | 4,190 | 4,070 | 4,190 | 4,190 | +65 (+1.58%) | 66,700 |
22 Sep 2023 | JPY | 4,195 | 4,195 | 4,110 | 4,125 | 4,125 | -135 (-3.17%) | 96,000 |
21 Sep 2023 | JPY | 4,250 | 4,320 | 4,210 | 4,260 | 4,260 | -15 (-0.35%) | 65,100 |
20 Sep 2023 | JPY | 4,235 | 4,330 | 4,235 | 4,275 | 4,275 | +40 (+0.94%) | 58,400 |
19 Sep 2023 | JPY | 4,245 | 4,245 | 4,180 | 4,235 | 4,235 | 0.0 (0.0%) | 48,800 |
15 Sep 2023 | JPY | 4,245 | 4,275 | 4,200 | 4,235 | 4,235 | +35 (+0.83%) | 41,600 |
14 Sep 2023 | JPY | 4,220 | 4,270 | 4,175 | 4,200 | 4,200 | +25 (+0.60%) | 54,400 |
13 Sep 2023 | JPY | 4,375 | 4,375 | 4,170 | 4,175 | 4,175 | -220 (-5.01%) | 138,700 |
12 Sep 2023 | JPY | 4,385 | 4,420 | 4,350 | 4,395 | 4,395 | +15 (+0.34%) | 58,300 |
11 Sep 2023 | JPY | 4,390 | 4,425 | 4,360 | 4,380 | 4,380 | +20 (+0.46%) | 77,500 |
8 Sep 2023 | JPY | 4,345 | 4,400 | 4,300 | 4,360 | 4,360 | -25 (-0.57%) | 84,000 |
7 Sep 2023 | JPY | 4,285 | 4,415 | 4,265 | 4,385 | 4,385 | +95 (+2.21%) | 154,000 |
6 Sep 2023 | JPY | 4,155 | 4,330 | 4,150 | 4,290 | 4,290 | +225 (+5.54%) | 186,900 |
5 Sep 2023 | JPY | 4,010 | 4,065 | 3,960 | 4,065 | 4,065 | -15 (-0.37%) | 61,900 |
4 Sep 2023 | JPY | 4,045 | 4,080 | 3,990 | 4,080 | 4,080 | +65 (+1.62%) | 79,800 |
1 Sep 2023 | JPY | 3,930 | 4,045 | 3,885 | 4,015 | 4,015 | +75 (+1.90%) | 127,500 |
31 Aug 2023 | JPY | 3,835 | 3,970 | 3,825 | 3,940 | 3,940 | +110 (+2.87%) | 76,600 |
30 Aug 2023 | JPY | 3,750 | 3,840 | 3,735 | 3,830 | 3,830 | +75 (+2.00%) | 60,200 |
29 Aug 2023 | JPY | 3,830 | 3,830 | 3,715 | 3,755 | 3,755 | -25 (-0.66%) | 55,900 |
28 Aug 2023 | JPY | 3,750 | 3,790 | 3,715 | 3,780 | 3,780 | +95 (+2.58%) | 63,200 |
25 Aug 2023 | JPY | 3,760 | 3,760 | 3,650 | 3,685 | 3,685 | -110 (-2.90%) | 68,100 |
24 Aug 2023 | JPY | 3,760 | 3,820 | 3,750 | 3,795 | 3,795 | +45 (+1.20%) | 45,600 |
23 Aug 2023 | JPY | 3,735 | 3,750 | 3,690 | 3,750 | 3,750 | +20 (+0.54%) | 26,300 |
22 Aug 2023 | JPY | 3,710 | 3,730 | 3,650 | 3,730 | 3,730 | +30 (+0.81%) | 38,500 |
21 Aug 2023 | JPY | 3,640 | 3,720 | 3,640 | 3,700 | 3,700 | +65 (+1.79%) | 40,300 |
18 Aug 2023 | JPY | 3,640 | 3,700 | 3,610 | 3,635 | 3,635 | -5 (-0.14%) | 45,000 |
17 Aug 2023 | JPY | 3,585 | 3,640 | 3,520 | 3,640 | 3,640 | -15 (-0.41%) | 79,900 |
16 Aug 2023 | JPY | 3,720 | 3,720 | 3,610 | 3,655 | 3,655 | -120 (-3.18%) | 84,300 |