Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | JPY | 3,110 | 3,140 | 3,085 | 3,110 | 3,110 | -40 (-1.27%) | 26,000 |
27 Sep 2023 | JPY | 3,100 | 3,150 | 3,080 | 3,150 | 3,150 | +40 (+1.29%) | 35,700 |
26 Sep 2023 | JPY | 3,160 | 3,160 | 3,105 | 3,110 | 3,110 | -50 (-1.58%) | 36,000 |
25 Sep 2023 | JPY | 3,180 | 3,210 | 3,160 | 3,160 | 3,160 | -10 (-0.32%) | 14,500 |
22 Sep 2023 | JPY | 3,165 | 3,190 | 3,140 | 3,170 | 3,170 | -20 (-0.63%) | 21,700 |
21 Sep 2023 | JPY | 3,185 | 3,220 | 3,185 | 3,190 | 3,190 | -10 (-0.31%) | 16,800 |
20 Sep 2023 | JPY | 3,255 | 3,255 | 3,195 | 3,200 | 3,200 | -55 (-1.69%) | 29,000 |
19 Sep 2023 | JPY | 3,245 | 3,255 | 3,220 | 3,255 | 3,255 | +40 (+1.24%) | 34,300 |
15 Sep 2023 | JPY | 3,190 | 3,260 | 3,175 | 3,215 | 3,215 | +35 (+1.10%) | 48,400 |
14 Sep 2023 | JPY | 3,125 | 3,185 | 3,120 | 3,180 | 3,180 | +60 (+1.92%) | 24,300 |
13 Sep 2023 | JPY | 3,150 | 3,170 | 3,120 | 3,120 | 3,120 | -50 (-1.58%) | 33,100 |
12 Sep 2023 | JPY | 3,180 | 3,200 | 3,155 | 3,170 | 3,170 | +5 (+0.16%) | 13,200 |
11 Sep 2023 | JPY | 3,190 | 3,210 | 3,135 | 3,165 | 3,165 | -15 (-0.47%) | 28,600 |
8 Sep 2023 | JPY | 3,235 | 3,240 | 3,175 | 3,180 | 3,180 | -70 (-2.15%) | 45,600 |
7 Sep 2023 | JPY | 3,140 | 3,255 | 3,120 | 3,250 | 3,250 | +95 (+3.01%) | 58,900 |
6 Sep 2023 | JPY | 3,140 | 3,160 | 3,135 | 3,155 | 3,155 | 0.0 (0.0%) | 24,400 |
5 Sep 2023 | JPY | 3,180 | 3,180 | 3,125 | 3,155 | 3,155 | +35 (+1.12%) | 36,400 |
4 Sep 2023 | JPY | 3,065 | 3,125 | 3,060 | 3,120 | 3,120 | +80 (+2.63%) | 44,800 |
1 Sep 2023 | JPY | 2,979 | 3,040 | 2,978 | 3,040 | 3,040 | +72 (+2.43%) | 44,300 |
31 Aug 2023 | JPY | 2,960 | 2,981 | 2,958 | 2,968 | 2,968 | +1 (+0.03%) | 20,500 |
30 Aug 2023 | JPY | 2,941 | 2,990 | 2,941 | 2,967 | 2,967 | +16 (+0.54%) | 28,000 |
29 Aug 2023 | JPY | 2,945 | 2,954 | 2,922 | 2,951 | 2,951 | +3 (+0.10%) | 21,200 |
28 Aug 2023 | JPY | 2,929 | 2,948 | 2,920 | 2,948 | 2,948 | +27 (+0.92%) | 21,000 |
25 Aug 2023 | JPY | 2,925 | 2,926 | 2,910 | 2,921 | 2,921 | -19 (-0.65%) | 19,000 |
24 Aug 2023 | JPY | 2,902 | 2,945 | 2,902 | 2,940 | 2,940 | +30 (+1.03%) | 22,800 |
23 Aug 2023 | JPY | 2,864 | 2,918 | 2,864 | 2,910 | 2,910 | +60 (+2.11%) | 19,600 |
22 Aug 2023 | JPY | 2,846 | 2,850 | 2,830 | 2,850 | 2,850 | +17 (+0.60%) | 12,400 |
21 Aug 2023 | JPY | 2,803 | 2,848 | 2,800 | 2,833 | 2,833 | +30 (+1.07%) | 23,900 |
18 Aug 2023 | JPY | 2,800 | 2,814 | 2,792 | 2,803 | 2,803 | -33 (-1.16%) | 24,300 |
17 Aug 2023 | JPY | 2,864 | 2,885 | 2,782 | 2,836 | 2,836 | -38 (-1.32%) | 44,200 |