Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2023 | JPY | 1,047 | 1,056 | 1,031 | 1,032 | 1,032 | -17 (-1.62%) | 44,400 |
19 Sep 2023 | JPY | 1,054 | 1,058 | 1,032 | 1,049 | 1,049 | -6 (-0.57%) | 51,200 |
15 Sep 2023 | JPY | 1,058 | 1,064 | 1,054 | 1,055 | 1,055 | -3 (-0.28%) | 53,500 |
14 Sep 2023 | JPY | 1,052 | 1,068 | 1,051 | 1,058 | 1,058 | +1 (+0.09%) | 49,100 |
13 Sep 2023 | JPY | 1,059 | 1,069 | 1,053 | 1,057 | 1,057 | -1 (-0.09%) | 29,800 |
12 Sep 2023 | JPY | 1,059 | 1,072 | 1,055 | 1,058 | 1,058 | +4 (+0.38%) | 30,700 |
11 Sep 2023 | JPY | 1,070 | 1,079 | 1,051 | 1,054 | 1,054 | -16 (-1.50%) | 56,600 |
8 Sep 2023 | JPY | 1,071 | 1,081 | 1,067 | 1,070 | 1,070 | -7 (-0.65%) | 44,100 |
7 Sep 2023 | JPY | 1,079 | 1,087 | 1,077 | 1,077 | 1,077 | -11 (-1.01%) | 34,500 |
6 Sep 2023 | JPY | 1,086 | 1,096 | 1,085 | 1,088 | 1,088 | +3 (+0.28%) | 62,300 |
5 Sep 2023 | JPY | 1,077 | 1,085 | 1,075 | 1,085 | 1,085 | +8 (+0.74%) | 34,100 |
4 Sep 2023 | JPY | 1,081 | 1,082 | 1,071 | 1,077 | 1,077 | -4 (-0.37%) | 24,700 |
1 Sep 2023 | JPY | 1,069 | 1,081 | 1,067 | 1,081 | 1,081 | +12 (+1.12%) | 51,600 |
31 Aug 2023 | JPY | 1,074 | 1,085 | 1,065 | 1,069 | 1,069 | +2 (+0.19%) | 88,000 |
30 Aug 2023 | JPY | 1,051 | 1,075 | 1,051 | 1,067 | 1,067 | +14 (+1.33%) | 358,400 |
29 Aug 2023 | JPY | 1,030 | 1,054 | 1,030 | 1,053 | 1,053 | +16 (+1.54%) | 128,600 |
28 Aug 2023 | JPY | 1,042 | 1,043 | 1,033 | 1,037 | 1,037 | -5 (-0.48%) | 48,800 |
25 Aug 2023 | JPY | 1,033 | 1,049 | 1,028 | 1,042 | 1,042 | -1 (-0.10%) | 83,800 |
24 Aug 2023 | JPY | 1,030 | 1,047 | 1,028 | 1,043 | 1,043 | +15 (+1.46%) | 52,700 |
23 Aug 2023 | JPY | 1,013 | 1,028 | 1,008 | 1,028 | 1,028 | +14 (+1.38%) | 28,200 |
22 Aug 2023 | JPY | 998 | 1,014 | 998 | 1,014 | 1,014 | +10 (+1.00%) | 41,600 |
21 Aug 2023 | JPY | 986 | 1,006 | 985 | 1,004 | 1,004 | +22 (+2.24%) | 30,600 |
18 Aug 2023 | JPY | 976 | 982 | 963 | 982 | 982 | -3 (-0.30%) | 293,100 |
17 Aug 2023 | JPY | 982 | 988 | 963 | 985 | 985 | -6 (-0.61%) | 114,200 |
16 Aug 2023 | JPY | 1,004 | 1,007 | 991 | 991 | 991 | -21 (-2.08%) | 67,400 |
15 Aug 2023 | JPY | 1,011 | 1,015 | 1,004 | 1,012 | 1,012 | -3 (-0.30%) | 32,200 |
14 Aug 2023 | JPY | 1,018 | 1,019 | 1,005 | 1,015 | 1,015 | -12 (-1.17%) | 77,300 |
10 Aug 2023 | JPY | 1,043 | 1,043 | 1,014 | 1,027 | 1,027 | -17 (-1.63%) | 77,800 |
9 Aug 2023 | JPY | 1,045 | 1,053 | 1,041 | 1,044 | 1,044 | -1 (-0.10%) | 97,900 |
8 Aug 2023 | JPY | 1,027 | 1,049 | 1,027 | 1,045 | 1,045 | +28 (+2.75%) | 82,600 |