Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | JPY | 3,220 | 3,255 | 3,185 | 3,245 | 3,245 | +25 (+0.78%) | 200,000 |
26 Sep 2023 | JPY | 3,230 | 3,240 | 3,200 | 3,220 | 3,220 | -10 (-0.31%) | 140,300 |
25 Sep 2023 | JPY | 3,255 | 3,255 | 3,215 | 3,230 | 3,230 | 0.0 (0.0%) | 109,400 |
22 Sep 2023 | JPY | 3,225 | 3,245 | 3,215 | 3,230 | 3,230 | -15 (-0.46%) | 110,500 |
21 Sep 2023 | JPY | 3,250 | 3,270 | 3,245 | 3,245 | 3,245 | -10 (-0.31%) | 84,700 |
20 Sep 2023 | JPY | 3,290 | 3,290 | 3,245 | 3,255 | 3,255 | -25 (-0.76%) | 141,800 |
19 Sep 2023 | JPY | 3,295 | 3,295 | 3,265 | 3,280 | 3,280 | +15 (+0.46%) | 128,700 |
15 Sep 2023 | JPY | 3,255 | 3,290 | 3,240 | 3,265 | 3,265 | +20 (+0.62%) | 200,300 |
14 Sep 2023 | JPY | 3,220 | 3,250 | 3,220 | 3,245 | 3,245 | +30 (+0.93%) | 88,200 |
13 Sep 2023 | JPY | 3,225 | 3,230 | 3,195 | 3,215 | 3,215 | -10 (-0.31%) | 121,500 |
12 Sep 2023 | JPY | 3,265 | 3,270 | 3,215 | 3,225 | 3,225 | -10 (-0.31%) | 120,700 |
11 Sep 2023 | JPY | 3,300 | 3,300 | 3,220 | 3,235 | 3,235 | -35 (-1.07%) | 145,900 |
8 Sep 2023 | JPY | 3,295 | 3,305 | 3,270 | 3,270 | 3,270 | -55 (-1.65%) | 160,200 |
7 Sep 2023 | JPY | 3,300 | 3,350 | 3,285 | 3,325 | 3,325 | +35 (+1.06%) | 269,100 |
6 Sep 2023 | JPY | 3,270 | 3,295 | 3,250 | 3,290 | 3,290 | +10 (+0.30%) | 124,500 |
5 Sep 2023 | JPY | 3,290 | 3,290 | 3,250 | 3,280 | 3,280 | -5 (-0.15%) | 98,400 |
4 Sep 2023 | JPY | 3,210 | 3,285 | 3,210 | 3,285 | 3,285 | +75 (+2.34%) | 164,500 |
1 Sep 2023 | JPY | 3,165 | 3,210 | 3,165 | 3,210 | 3,210 | +40 (+1.26%) | 137,000 |
31 Aug 2023 | JPY | 3,165 | 3,190 | 3,155 | 3,170 | 3,170 | +5 (+0.16%) | 107,000 |
30 Aug 2023 | JPY | 3,205 | 3,205 | 3,155 | 3,165 | 3,165 | -30 (-0.94%) | 422,700 |
29 Aug 2023 | JPY | 3,205 | 3,210 | 3,180 | 3,195 | 3,195 | +10 (+0.31%) | 96,800 |
28 Aug 2023 | JPY | 3,160 | 3,190 | 3,150 | 3,185 | 3,185 | +50 (+1.59%) | 108,100 |
25 Aug 2023 | JPY | 3,140 | 3,140 | 3,120 | 3,135 | 3,135 | -15 (-0.48%) | 83,600 |
24 Aug 2023 | JPY | 3,130 | 3,160 | 3,130 | 3,150 | 3,150 | +5 (+0.16%) | 109,000 |
23 Aug 2023 | JPY | 3,120 | 3,145 | 3,105 | 3,145 | 3,145 | +15 (+0.48%) | 78,500 |
22 Aug 2023 | JPY | 3,135 | 3,135 | 3,105 | 3,130 | 3,130 | +20 (+0.64%) | 54,200 |
21 Aug 2023 | JPY | 3,140 | 3,145 | 3,110 | 3,110 | 3,110 | -15 (-0.48%) | 94,600 |
18 Aug 2023 | JPY | 3,115 | 3,145 | 3,105 | 3,125 | 3,125 | -25 (-0.79%) | 300,800 |
17 Aug 2023 | JPY | 3,190 | 3,195 | 3,140 | 3,150 | 3,150 | -50 (-1.56%) | 219,900 |
16 Aug 2023 | JPY | 3,220 | 3,235 | 3,195 | 3,200 | 3,200 | -50 (-1.54%) | 81,000 |