Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | JPY | 1,048 | 1,059 | 1,033 | 1,035 | 1,035 | -25 (-2.36%) | 44,000 |
27 Sep 2023 | JPY | 1,025 | 1,060 | 1,019 | 1,060 | 1,060 | +31 (+3.01%) | 56,500 |
26 Sep 2023 | JPY | 1,048 | 1,048 | 1,029 | 1,029 | 1,029 | -12 (-1.15%) | 30,700 |
25 Sep 2023 | JPY | 1,020 | 1,043 | 1,018 | 1,041 | 1,041 | +34 (+3.38%) | 86,400 |
22 Sep 2023 | JPY | 986 | 1,016 | 982 | 1,007 | 1,007 | +11 (+1.10%) | 64,700 |
21 Sep 2023 | JPY | 1,004 | 1,009 | 994 | 996 | 996 | -10 (-0.99%) | 73,600 |
20 Sep 2023 | JPY | 1,014 | 1,023 | 1,005 | 1,006 | 1,006 | -9 (-0.89%) | 35,100 |
19 Sep 2023 | JPY | 1,022 | 1,022 | 1,001 | 1,015 | 1,015 | -9 (-0.88%) | 49,200 |
15 Sep 2023 | JPY | 1,025 | 1,033 | 1,020 | 1,024 | 1,024 | +5 (+0.49%) | 45,400 |
14 Sep 2023 | JPY | 1,021 | 1,024 | 1,012 | 1,019 | 1,019 | -4 (-0.39%) | 28,300 |
13 Sep 2023 | JPY | 1,011 | 1,024 | 1,006 | 1,023 | 1,023 | +14 (+1.39%) | 28,700 |
12 Sep 2023 | JPY | 1,027 | 1,030 | 1,008 | 1,009 | 1,009 | -1 (-0.10%) | 25,900 |
11 Sep 2023 | JPY | 1,026 | 1,038 | 1,007 | 1,010 | 1,010 | -30 (-2.88%) | 59,900 |
8 Sep 2023 | JPY | 1,049 | 1,052 | 1,036 | 1,040 | 1,040 | -14 (-1.33%) | 35,100 |
7 Sep 2023 | JPY | 1,073 | 1,075 | 1,051 | 1,054 | 1,054 | -27 (-2.50%) | 36,800 |
6 Sep 2023 | JPY | 1,082 | 1,090 | 1,080 | 1,081 | 1,081 | -5 (-0.46%) | 19,100 |
5 Sep 2023 | JPY | 1,072 | 1,091 | 1,069 | 1,086 | 1,086 | +12 (+1.12%) | 30,900 |
4 Sep 2023 | JPY | 1,076 | 1,081 | 1,070 | 1,074 | 1,074 | -7 (-0.65%) | 25,600 |
1 Sep 2023 | JPY | 1,083 | 1,085 | 1,075 | 1,081 | 1,081 | -10 (-0.92%) | 32,000 |
31 Aug 2023 | JPY | 1,080 | 1,094 | 1,079 | 1,091 | 1,091 | +15 (+1.39%) | 27,700 |
30 Aug 2023 | JPY | 1,077 | 1,084 | 1,067 | 1,076 | 1,076 | +1 (+0.09%) | 19,500 |
29 Aug 2023 | JPY | 1,059 | 1,079 | 1,054 | 1,075 | 1,075 | +22 (+2.09%) | 22,200 |
28 Aug 2023 | JPY | 1,064 | 1,064 | 1,051 | 1,053 | 1,053 | +1 (+0.10%) | 12,400 |
25 Aug 2023 | JPY | 1,055 | 1,062 | 1,041 | 1,052 | 1,052 | -9 (-0.85%) | 29,600 |
24 Aug 2023 | JPY | 1,053 | 1,068 | 1,047 | 1,061 | 1,061 | +8 (+0.76%) | 42,800 |
23 Aug 2023 | JPY | 1,037 | 1,054 | 1,032 | 1,053 | 1,053 | +24 (+2.33%) | 20,300 |
22 Aug 2023 | JPY | 1,030 | 1,030 | 1,019 | 1,029 | 1,029 | +1 (+0.10%) | 16,700 |
21 Aug 2023 | JPY | 1,009 | 1,030 | 1,009 | 1,028 | 1,028 | +22 (+2.19%) | 25,500 |
18 Aug 2023 | JPY | 995 | 1,014 | 994 | 1,006 | 1,006 | -1 (-0.10%) | 19,500 |
17 Aug 2023 | JPY | 1,006 | 1,013 | 988 | 1,007 | 1,007 | -4 (-0.40%) | 48,200 |