Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2023 | JPY | 3,880 | 3,880 | 3,760 | 3,760 | 3,760 | -70 (-1.83%) | 93,900 |
19 Sep 2023 | JPY | 3,825 | 3,855 | 3,785 | 3,830 | 3,830 | +5 (+0.13%) | 96,000 |
15 Sep 2023 | JPY | 3,805 | 3,855 | 3,805 | 3,825 | 3,825 | +30 (+0.79%) | 118,800 |
14 Sep 2023 | JPY | 3,795 | 3,830 | 3,780 | 3,795 | 3,795 | +20 (+0.53%) | 107,800 |
13 Sep 2023 | JPY | 3,680 | 3,795 | 3,670 | 3,775 | 3,775 | +115 (+3.14%) | 126,200 |
12 Sep 2023 | JPY | 3,600 | 3,660 | 3,600 | 3,660 | 3,660 | +80 (+2.23%) | 61,100 |
11 Sep 2023 | JPY | 3,585 | 3,620 | 3,565 | 3,580 | 3,580 | -5 (-0.14%) | 45,500 |
8 Sep 2023 | JPY | 3,595 | 3,625 | 3,560 | 3,585 | 3,585 | -80 (-2.18%) | 81,500 |
7 Sep 2023 | JPY | 3,725 | 3,725 | 3,660 | 3,665 | 3,665 | -75 (-2.01%) | 59,700 |
6 Sep 2023 | JPY | 3,805 | 3,815 | 3,740 | 3,740 | 3,740 | -40 (-1.06%) | 59,800 |
5 Sep 2023 | JPY | 3,755 | 3,780 | 3,720 | 3,780 | 3,780 | +25 (+0.67%) | 53,000 |
4 Sep 2023 | JPY | 3,690 | 3,765 | 3,665 | 3,755 | 3,755 | +65 (+1.76%) | 48,300 |
1 Sep 2023 | JPY | 3,625 | 3,695 | 3,615 | 3,690 | 3,690 | +65 (+1.79%) | 62,900 |
31 Aug 2023 | JPY | 3,625 | 3,645 | 3,600 | 3,625 | 3,625 | +20 (+0.55%) | 47,600 |
30 Aug 2023 | JPY | 3,610 | 3,610 | 3,585 | 3,605 | 3,605 | -15 (-0.41%) | 54,800 |
29 Aug 2023 | JPY | 3,615 | 3,640 | 3,610 | 3,620 | 3,620 | 0.0 (0.0%) | 19,200 |
28 Aug 2023 | JPY | 3,570 | 3,620 | 3,570 | 3,620 | 3,620 | +50 (+1.40%) | 25,900 |
25 Aug 2023 | JPY | 3,585 | 3,595 | 3,545 | 3,570 | 3,570 | -30 (-0.83%) | 39,300 |
24 Aug 2023 | JPY | 3,570 | 3,620 | 3,560 | 3,600 | 3,600 | +15 (+0.42%) | 56,900 |
23 Aug 2023 | JPY | 3,560 | 3,600 | 3,555 | 3,585 | 3,585 | +5 (+0.14%) | 22,800 |
22 Aug 2023 | JPY | 3,580 | 3,590 | 3,545 | 3,580 | 3,580 | -5 (-0.14%) | 54,900 |
21 Aug 2023 | JPY | 3,580 | 3,620 | 3,580 | 3,585 | 3,585 | 0.0 (0.0%) | 59,300 |
18 Aug 2023 | JPY | 3,580 | 3,600 | 3,555 | 3,585 | 3,585 | -50 (-1.38%) | 72,400 |
17 Aug 2023 | JPY | 3,670 | 3,670 | 3,595 | 3,635 | 3,635 | -35 (-0.95%) | 26,500 |
16 Aug 2023 | JPY | 3,705 | 3,710 | 3,635 | 3,670 | 3,670 | -45 (-1.21%) | 40,400 |
15 Aug 2023 | JPY | 3,775 | 3,790 | 3,685 | 3,715 | 3,715 | -10 (-0.27%) | 105,600 |
14 Aug 2023 | JPY | 3,665 | 3,750 | 3,595 | 3,725 | 3,725 | -130 (-3.37%) | 195,300 |
10 Aug 2023 | JPY | 3,810 | 3,870 | 3,775 | 3,855 | 3,855 | +10 (+0.26%) | 56,100 |
9 Aug 2023 | JPY | 3,800 | 3,845 | 3,785 | 3,845 | 3,845 | +45 (+1.18%) | 57,100 |
8 Aug 2023 | JPY | 3,840 | 3,855 | 3,800 | 3,800 | 3,800 | -35 (-0.91%) | 61,800 |