Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2023 | JPY | 1,810 | 1,906 | 1,790 | 1,870 | 1,870 | +56 (+3.09%) | 122,600 |
15 Sep 2023 | JPY | 1,838 | 1,850 | 1,791 | 1,814 | 1,814 | -6 (-0.33%) | 73,000 |
14 Sep 2023 | JPY | 1,810 | 1,831 | 1,783 | 1,820 | 1,820 | +15 (+0.83%) | 70,300 |
13 Sep 2023 | JPY | 1,777 | 1,825 | 1,764 | 1,805 | 1,805 | +25 (+1.40%) | 58,000 |
12 Sep 2023 | JPY | 1,830 | 1,865 | 1,765 | 1,780 | 1,780 | -32 (-1.77%) | 94,600 |
11 Sep 2023 | JPY | 1,802 | 1,889 | 1,798 | 1,812 | 1,812 | +56 (+3.19%) | 206,500 |
8 Sep 2023 | JPY | 1,730 | 1,818 | 1,718 | 1,756 | 1,756 | +2 (+0.11%) | 130,100 |
7 Sep 2023 | JPY | 1,648 | 1,756 | 1,648 | 1,754 | 1,754 | +146 (+9.08%) | 263,400 |
6 Sep 2023 | JPY | 1,624 | 1,632 | 1,600 | 1,608 | 1,608 | -20 (-1.23%) | 42,200 |
5 Sep 2023 | JPY | 1,611 | 1,630 | 1,600 | 1,628 | 1,628 | +9 (+0.56%) | 28,800 |
4 Sep 2023 | JPY | 1,633 | 1,643 | 1,615 | 1,619 | 1,619 | -18 (-1.10%) | 34,300 |
1 Sep 2023 | JPY | 1,656 | 1,678 | 1,632 | 1,637 | 1,637 | -54 (-3.19%) | 74,700 |
31 Aug 2023 | JPY | 1,699 | 1,705 | 1,672 | 1,691 | 1,691 | +9 (+0.54%) | 44,000 |
30 Aug 2023 | JPY | 1,652 | 1,683 | 1,646 | 1,682 | 1,682 | +39 (+2.37%) | 57,000 |
29 Aug 2023 | JPY | 1,623 | 1,647 | 1,623 | 1,643 | 1,643 | +18 (+1.11%) | 27,700 |
28 Aug 2023 | JPY | 1,622 | 1,660 | 1,607 | 1,625 | 1,625 | 0.0 (0.0%) | 42,700 |
25 Aug 2023 | JPY | 1,582 | 1,635 | 1,579 | 1,625 | 1,625 | +28 (+1.75%) | 41,900 |
24 Aug 2023 | JPY | 1,580 | 1,617 | 1,575 | 1,597 | 1,597 | -11 (-0.68%) | 39,700 |
23 Aug 2023 | JPY | 1,593 | 1,609 | 1,575 | 1,608 | 1,608 | +33 (+2.10%) | 51,700 |
22 Aug 2023 | JPY | 1,646 | 1,658 | 1,570 | 1,575 | 1,575 | -61 (-3.73%) | 126,500 |
21 Aug 2023 | JPY | 1,597 | 1,652 | 1,597 | 1,636 | 1,636 | +45 (+2.83%) | 63,200 |
18 Aug 2023 | JPY | 1,576 | 1,617 | 1,562 | 1,591 | 1,591 | -7 (-0.44%) | 76,800 |
17 Aug 2023 | JPY | 1,655 | 1,655 | 1,550 | 1,598 | 1,598 | -72 (-4.31%) | 248,500 |
16 Aug 2023 | JPY | 1,696 | 1,731 | 1,640 | 1,670 | 1,670 | -37 (-2.17%) | 212,100 |
15 Aug 2023 | JPY | 1,731 | 1,746 | 1,575 | 1,707 | 1,707 | -64 (-3.61%) | 458,800 |
14 Aug 2023 | JPY | 1,798 | 1,840 | 1,758 | 1,771 | 1,771 | +46 (+2.67%) | 351,100 |
10 Aug 2023 | JPY | 1,717 | 1,726 | 1,682 | 1,725 | 1,725 | +12 (+0.70%) | 74,800 |
9 Aug 2023 | JPY | 1,719 | 1,734 | 1,691 | 1,713 | 1,713 | -1 (-0.06%) | 57,500 |
8 Aug 2023 | JPY | 1,668 | 1,745 | 1,668 | 1,714 | 1,714 | +74 (+4.51%) | 147,500 |
7 Aug 2023 | JPY | 1,597 | 1,640 | 1,575 | 1,640 | 1,640 | +23 (+1.42%) | 48,700 |