Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | JPY | 1,165 | 1,183 | 1,159 | 1,183 | 1,183 | +18 (+1.55%) | 20,300 |
26 Sep 2023 | JPY | 1,175 | 1,185 | 1,162 | 1,165 | 1,165 | -17 (-1.44%) | 24,700 |
25 Sep 2023 | JPY | 1,168 | 1,183 | 1,146 | 1,182 | 1,182 | +44 (+3.87%) | 37,500 |
22 Sep 2023 | JPY | 1,118 | 1,147 | 1,113 | 1,138 | 1,138 | +18 (+1.61%) | 20,200 |
21 Sep 2023 | JPY | 1,129 | 1,133 | 1,120 | 1,120 | 1,120 | -8 (-0.71%) | 11,400 |
20 Sep 2023 | JPY | 1,157 | 1,157 | 1,128 | 1,128 | 1,128 | -31 (-2.67%) | 28,300 |
19 Sep 2023 | JPY | 1,171 | 1,172 | 1,152 | 1,159 | 1,159 | -21 (-1.78%) | 22,100 |
15 Sep 2023 | JPY | 1,175 | 1,182 | 1,170 | 1,180 | 1,180 | +2 (+0.17%) | 19,000 |
14 Sep 2023 | JPY | 1,193 | 1,193 | 1,174 | 1,178 | 1,178 | -12 (-1.01%) | 12,400 |
13 Sep 2023 | JPY | 1,180 | 1,200 | 1,180 | 1,190 | 1,190 | +8 (+0.68%) | 24,200 |
12 Sep 2023 | JPY | 1,173 | 1,212 | 1,173 | 1,182 | 1,182 | +9 (+0.77%) | 15,900 |
11 Sep 2023 | JPY | 1,178 | 1,181 | 1,161 | 1,173 | 1,173 | +6 (+0.51%) | 19,800 |
8 Sep 2023 | JPY | 1,190 | 1,192 | 1,167 | 1,167 | 1,167 | -33 (-2.75%) | 30,000 |
7 Sep 2023 | JPY | 1,203 | 1,211 | 1,188 | 1,200 | 1,200 | -8 (-0.66%) | 31,000 |
6 Sep 2023 | JPY | 1,200 | 1,213 | 1,191 | 1,208 | 1,208 | +13 (+1.09%) | 34,700 |
5 Sep 2023 | JPY | 1,179 | 1,198 | 1,174 | 1,195 | 1,195 | +22 (+1.88%) | 31,000 |
4 Sep 2023 | JPY | 1,169 | 1,174 | 1,159 | 1,173 | 1,173 | +5 (+0.43%) | 22,200 |
1 Sep 2023 | JPY | 1,151 | 1,168 | 1,147 | 1,168 | 1,168 | +17 (+1.48%) | 21,700 |
31 Aug 2023 | JPY | 1,140 | 1,155 | 1,139 | 1,151 | 1,151 | +4 (+0.35%) | 25,800 |
30 Aug 2023 | JPY | 1,162 | 1,162 | 1,145 | 1,147 | 1,147 | -13 (-1.12%) | 23,600 |
29 Aug 2023 | JPY | 1,150 | 1,160 | 1,136 | 1,160 | 1,160 | +33 (+2.93%) | 20,100 |
28 Aug 2023 | JPY | 1,118 | 1,130 | 1,118 | 1,127 | 1,127 | +18 (+1.62%) | 14,700 |
25 Aug 2023 | JPY | 1,098 | 1,112 | 1,093 | 1,109 | 1,109 | -10 (-0.89%) | 10,700 |
24 Aug 2023 | JPY | 1,125 | 1,125 | 1,114 | 1,119 | 1,119 | +5 (+0.45%) | 11,000 |
23 Aug 2023 | JPY | 1,099 | 1,116 | 1,099 | 1,114 | 1,114 | +11 (+1.00%) | 12,000 |
22 Aug 2023 | JPY | 1,101 | 1,103 | 1,092 | 1,103 | 1,103 | +9 (+0.82%) | 12,000 |
21 Aug 2023 | JPY | 1,090 | 1,099 | 1,081 | 1,094 | 1,094 | +18 (+1.67%) | 14,200 |
18 Aug 2023 | JPY | 1,059 | 1,080 | 1,059 | 1,076 | 1,076 | +1 (+0.09%) | 17,200 |
17 Aug 2023 | JPY | 1,070 | 1,085 | 1,048 | 1,075 | 1,075 | +2 (+0.19%) | 43,300 |
16 Aug 2023 | JPY | 1,092 | 1,092 | 1,070 | 1,073 | 1,073 | -27 (-2.45%) | 32,100 |