Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | JPY | 3,720 | 3,805 | 3,700 | 3,770 | 3,770 | +45 (+1.21%) | 70,900 |
27 Sep 2023 | JPY | 3,720 | 3,755 | 3,700 | 3,725 | 3,725 | -40 (-1.06%) | 46,900 |
26 Sep 2023 | JPY | 3,770 | 3,900 | 3,725 | 3,765 | 3,765 | -5 (-0.13%) | 137,000 |
25 Sep 2023 | JPY | 3,620 | 3,795 | 3,605 | 3,770 | 3,770 | +75 (+2.03%) | 100,900 |
22 Sep 2023 | JPY | 3,565 | 3,720 | 3,565 | 3,695 | 3,695 | +55 (+1.51%) | 113,600 |
21 Sep 2023 | JPY | 3,715 | 3,760 | 3,605 | 3,640 | 3,640 | -185 (-4.84%) | 133,700 |
20 Sep 2023 | JPY | 3,800 | 3,890 | 3,730 | 3,825 | 3,825 | +30 (+0.79%) | 162,700 |
19 Sep 2023 | JPY | 3,700 | 3,795 | 3,660 | 3,795 | 3,795 | +40 (+1.07%) | 195,200 |
15 Sep 2023 | JPY | 3,775 | 3,980 | 3,725 | 3,755 | 3,755 | -15 (-0.40%) | 288,700 |
14 Sep 2023 | JPY | 3,785 | 3,895 | 3,740 | 3,770 | 3,770 | -55 (-1.44%) | 103,500 |
13 Sep 2023 | JPY | 3,900 | 3,945 | 3,775 | 3,825 | 3,825 | -75 (-1.92%) | 120,600 |
12 Sep 2023 | JPY | 4,020 | 4,100 | 3,880 | 3,900 | 3,900 | -145 (-3.58%) | 114,300 |
11 Sep 2023 | JPY | 4,065 | 4,165 | 3,990 | 4,045 | 4,045 | 0.0 (0.0%) | 110,500 |
8 Sep 2023 | JPY | 4,105 | 4,175 | 4,035 | 4,045 | 4,045 | -105 (-2.53%) | 104,700 |
7 Sep 2023 | JPY | 3,960 | 4,195 | 3,955 | 4,150 | 4,150 | +240 (+6.14%) | 225,100 |
6 Sep 2023 | JPY | 4,020 | 4,030 | 3,895 | 3,910 | 3,910 | -165 (-4.05%) | 134,700 |
5 Sep 2023 | JPY | 4,140 | 4,175 | 4,040 | 4,075 | 4,075 | -145 (-3.44%) | 141,800 |
4 Sep 2023 | JPY | 4,255 | 4,395 | 4,195 | 4,220 | 4,220 | -40 (-0.94%) | 110,600 |
1 Sep 2023 | JPY | 4,065 | 4,265 | 4,000 | 4,260 | 4,260 | +220 (+5.45%) | 190,500 |
31 Aug 2023 | JPY | 4,165 | 4,280 | 4,035 | 4,040 | 4,040 | -155 (-3.69%) | 198,400 |
30 Aug 2023 | JPY | 4,515 | 4,520 | 4,195 | 4,195 | 4,195 | -375 (-8.21%) | 243,500 |
29 Aug 2023 | JPY | 4,550 | 4,605 | 4,475 | 4,570 | 4,570 | +95 (+2.12%) | 97,500 |
28 Aug 2023 | JPY | 4,470 | 4,505 | 4,345 | 4,475 | 4,475 | -70 (-1.54%) | 187,000 |
25 Aug 2023 | JPY | 4,375 | 4,590 | 4,375 | 4,545 | 4,545 | +20 (+0.44%) | 170,700 |
24 Aug 2023 | JPY | 4,330 | 4,545 | 4,320 | 4,525 | 4,525 | +135 (+3.08%) | 184,300 |
23 Aug 2023 | JPY | 4,230 | 4,395 | 4,170 | 4,390 | 4,390 | +195 (+4.65%) | 164,400 |
22 Aug 2023 | JPY | 4,105 | 4,195 | 4,055 | 4,195 | 4,195 | +115 (+2.82%) | 199,700 |
21 Aug 2023 | JPY | 3,895 | 4,085 | 3,890 | 4,080 | 4,080 | +320 (+8.51%) | 179,000 |
18 Aug 2023 | JPY | 3,715 | 3,825 | 3,715 | 3,760 | 3,760 | -75 (-1.96%) | 104,000 |
17 Aug 2023 | JPY | 3,790 | 3,875 | 3,710 | 3,835 | 3,835 | +75 (+1.99%) | 159,200 |