Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | JPY | 3,390 | 3,515 | 3,380 | 3,505 | 3,505 | +105 (+3.09%) | 87,000 |
7 Sep 2023 | JPY | 3,395 | 3,435 | 3,375 | 3,400 | 3,400 | -20 (-0.58%) | 42,500 |
6 Sep 2023 | JPY | 3,385 | 3,440 | 3,355 | 3,420 | 3,420 | +45 (+1.33%) | 61,200 |
5 Sep 2023 | JPY | 3,415 | 3,415 | 3,350 | 3,375 | 3,375 | -55 (-1.60%) | 103,500 |
4 Sep 2023 | JPY | 3,480 | 3,480 | 3,430 | 3,430 | 3,430 | -65 (-1.86%) | 104,900 |
1 Sep 2023 | JPY | 3,305 | 3,495 | 3,275 | 3,495 | 3,495 | +155 (+4.64%) | 144,700 |
31 Aug 2023 | JPY | 3,295 | 3,360 | 3,290 | 3,340 | 3,340 | +95 (+2.93%) | 83,500 |
30 Aug 2023 | JPY | 3,360 | 3,360 | 3,245 | 3,245 | 3,245 | -80 (-2.41%) | 87,500 |
29 Aug 2023 | JPY | 3,250 | 3,345 | 3,230 | 3,325 | 3,325 | +145 (+4.56%) | 117,600 |
28 Aug 2023 | JPY | 3,245 | 3,245 | 3,165 | 3,180 | 3,180 | 0.0 (0.0%) | 50,500 |
25 Aug 2023 | JPY | 3,200 | 3,210 | 3,160 | 3,180 | 3,180 | -60 (-1.85%) | 74,300 |
24 Aug 2023 | JPY | 3,345 | 3,385 | 3,220 | 3,240 | 3,240 | -10 (-0.31%) | 137,600 |
23 Aug 2023 | JPY | 3,410 | 3,415 | 3,170 | 3,250 | 3,250 | -125 (-3.70%) | 209,900 |
22 Aug 2023 | JPY | 3,205 | 3,380 | 3,170 | 3,375 | 3,375 | +240 (+7.66%) | 282,100 |
21 Aug 2023 | JPY | 2,960 | 3,160 | 2,949 | 3,135 | 3,135 | +222 (+7.62%) | 357,700 |
18 Aug 2023 | JPY | 2,911 | 2,934 | 2,905 | 2,913 | 2,913 | -13 (-0.44%) | 65,500 |
17 Aug 2023 | JPY | 2,913 | 2,939 | 2,886 | 2,926 | 2,926 | +8 (+0.27%) | 161,000 |
16 Aug 2023 | JPY | 2,932 | 2,940 | 2,911 | 2,918 | 2,918 | -31 (-1.05%) | 151,800 |
15 Aug 2023 | JPY | 2,970 | 2,970 | 2,935 | 2,949 | 2,949 | +3 (+0.10%) | 87,600 |
14 Aug 2023 | JPY | 3,010 | 3,030 | 2,938 | 2,946 | 2,946 | +8 (+0.27%) | 174,800 |
10 Aug 2023 | JPY | 2,921 | 2,952 | 2,920 | 2,938 | 2,938 | -5 (-0.17%) | 89,200 |
9 Aug 2023 | JPY | 2,929 | 2,946 | 2,913 | 2,943 | 2,943 | +16 (+0.55%) | 82,700 |
8 Aug 2023 | JPY | 2,962 | 2,962 | 2,927 | 2,927 | 2,927 | -17 (-0.58%) | 71,700 |
7 Aug 2023 | JPY | 2,929 | 2,944 | 2,908 | 2,944 | 2,944 | +5 (+0.17%) | 68,700 |
4 Aug 2023 | JPY | 2,934 | 2,959 | 2,928 | 2,939 | 2,939 | -5 (-0.17%) | 70,000 |
3 Aug 2023 | JPY | 2,956 | 2,976 | 2,941 | 2,944 | 2,944 | -26 (-0.88%) | 68,300 |
2 Aug 2023 | JPY | 3,020 | 3,025 | 2,970 | 2,970 | 2,970 | -70 (-2.30%) | 77,300 |
1 Aug 2023 | JPY | 3,020 | 3,040 | 3,005 | 3,040 | 3,040 | +25 (+0.83%) | 37,300 |
31 Jul 2023 | JPY | 3,000 | 3,035 | 2,987 | 3,015 | 3,015 | +42 (+1.41%) | 69,800 |
28 Jul 2023 | JPY | 2,968 | 2,999 | 2,928 | 2,973 | 2,973 | -32 (-1.06%) | 78,900 |