Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2023 | JPY | 3,180 | 3,208 | 3,147 | 3,150 | 3,150 | -43 (-1.35%) | 275,100 |
8 Sep 2023 | JPY | 3,201 | 3,247 | 3,185 | 3,193 | 3,193 | -78 (-2.38%) | 505,300 |
7 Sep 2023 | JPY | 3,280 | 3,289 | 3,270 | 3,271 | 3,271 | -40 (-1.21%) | 407,700 |
6 Sep 2023 | JPY | 3,350 | 3,368 | 3,309 | 3,311 | 3,311 | -57 (-1.69%) | 360,100 |
5 Sep 2023 | JPY | 3,381 | 3,406 | 3,341 | 3,368 | 3,368 | -13 (-0.38%) | 231,600 |
4 Sep 2023 | JPY | 3,319 | 3,399 | 3,318 | 3,381 | 3,381 | +72 (+2.18%) | 348,200 |
1 Sep 2023 | JPY | 3,282 | 3,317 | 3,271 | 3,309 | 3,309 | +27 (+0.82%) | 197,400 |
31 Aug 2023 | JPY | 3,277 | 3,291 | 3,254 | 3,282 | 3,282 | 0.0 (0.0%) | 386,800 |
30 Aug 2023 | JPY | 3,280 | 3,299 | 3,265 | 3,282 | 3,282 | -3 (-0.09%) | 206,800 |
29 Aug 2023 | JPY | 3,283 | 3,307 | 3,277 | 3,285 | 3,285 | +5 (+0.15%) | 169,000 |
28 Aug 2023 | JPY | 3,254 | 3,284 | 3,248 | 3,280 | 3,280 | +47 (+1.45%) | 198,000 |
25 Aug 2023 | JPY | 3,242 | 3,258 | 3,225 | 3,233 | 3,233 | -20 (-0.61%) | 162,700 |
24 Aug 2023 | JPY | 3,224 | 3,267 | 3,223 | 3,253 | 3,253 | +29 (+0.90%) | 180,100 |
23 Aug 2023 | JPY | 3,200 | 3,225 | 3,196 | 3,224 | 3,224 | +1 (+0.03%) | 177,300 |
22 Aug 2023 | JPY | 3,209 | 3,237 | 3,198 | 3,223 | 3,223 | +25 (+0.78%) | 231,500 |
21 Aug 2023 | JPY | 3,188 | 3,233 | 3,188 | 3,198 | 3,198 | +13 (+0.41%) | 180,600 |
18 Aug 2023 | JPY | 3,181 | 3,203 | 3,164 | 3,185 | 3,185 | -25 (-0.78%) | 161,800 |
17 Aug 2023 | JPY | 3,240 | 3,245 | 3,197 | 3,210 | 3,210 | -30 (-0.93%) | 224,600 |
16 Aug 2023 | JPY | 3,280 | 3,294 | 3,240 | 3,240 | 3,240 | -52 (-1.58%) | 229,300 |
15 Aug 2023 | JPY | 3,302 | 3,315 | 3,282 | 3,292 | 3,292 | +3 (+0.09%) | 203,300 |
14 Aug 2023 | JPY | 3,282 | 3,328 | 3,282 | 3,289 | 3,289 | +10 (+0.30%) | 279,800 |
10 Aug 2023 | JPY | 3,242 | 3,288 | 3,226 | 3,279 | 3,279 | +46 (+1.42%) | 287,200 |
9 Aug 2023 | JPY | 3,290 | 3,308 | 3,168 | 3,233 | 3,233 | -59 (-1.79%) | 385,100 |
8 Aug 2023 | JPY | 3,297 | 3,319 | 3,290 | 3,292 | 3,292 | -7 (-0.21%) | 286,200 |
7 Aug 2023 | JPY | 3,262 | 3,305 | 3,227 | 3,299 | 3,299 | +14 (+0.43%) | 316,500 |
4 Aug 2023 | JPY | 3,252 | 3,299 | 3,239 | 3,285 | 3,285 | +14 (+0.43%) | 251,200 |
3 Aug 2023 | JPY | 3,278 | 3,305 | 3,266 | 3,271 | 3,271 | -33 (-1.00%) | 294,400 |
2 Aug 2023 | JPY | 3,290 | 3,328 | 3,273 | 3,304 | 3,304 | -11 (-0.33%) | 249,400 |
1 Aug 2023 | JPY | 3,298 | 3,334 | 3,289 | 3,315 | 3,315 | +17 (+0.52%) | 258,700 |
31 Jul 2023 | JPY | 3,272 | 3,312 | 3,271 | 3,298 | 3,298 | +57 (+1.76%) | 336,700 |