Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | JPY | 1,561 | 1,589 | 1,547 | 1,548 | 1,548 | -43 (-2.70%) | 47,900 |
27 Sep 2023 | JPY | 1,599 | 1,599 | 1,573 | 1,591 | 1,591 | -8 (-0.50%) | 70,900 |
26 Sep 2023 | JPY | 1,598 | 1,602 | 1,581 | 1,599 | 1,599 | +9 (+0.57%) | 27,000 |
25 Sep 2023 | JPY | 1,568 | 1,606 | 1,560 | 1,590 | 1,590 | +43 (+2.78%) | 41,600 |
22 Sep 2023 | JPY | 1,580 | 1,587 | 1,536 | 1,547 | 1,547 | -37 (-2.34%) | 86,600 |
21 Sep 2023 | JPY | 1,581 | 1,593 | 1,580 | 1,584 | 1,584 | -1 (-0.06%) | 19,600 |
20 Sep 2023 | JPY | 1,602 | 1,606 | 1,585 | 1,585 | 1,585 | -18 (-1.12%) | 24,200 |
19 Sep 2023 | JPY | 1,601 | 1,606 | 1,594 | 1,603 | 1,603 | +2 (+0.12%) | 22,700 |
15 Sep 2023 | JPY | 1,600 | 1,612 | 1,592 | 1,601 | 1,601 | -4 (-0.25%) | 33,800 |
14 Sep 2023 | JPY | 1,591 | 1,608 | 1,591 | 1,605 | 1,605 | +15 (+0.94%) | 14,600 |
13 Sep 2023 | JPY | 1,596 | 1,613 | 1,588 | 1,590 | 1,590 | -1 (-0.06%) | 39,500 |
12 Sep 2023 | JPY | 1,579 | 1,591 | 1,573 | 1,591 | 1,591 | +18 (+1.14%) | 12,400 |
11 Sep 2023 | JPY | 1,599 | 1,599 | 1,570 | 1,573 | 1,573 | -10 (-0.63%) | 26,900 |
8 Sep 2023 | JPY | 1,562 | 1,603 | 1,550 | 1,583 | 1,583 | +26 (+1.67%) | 55,800 |
7 Sep 2023 | JPY | 1,563 | 1,569 | 1,555 | 1,557 | 1,557 | -6 (-0.38%) | 16,100 |
6 Sep 2023 | JPY | 1,552 | 1,567 | 1,552 | 1,563 | 1,563 | +12 (+0.77%) | 14,600 |
5 Sep 2023 | JPY | 1,559 | 1,561 | 1,540 | 1,551 | 1,551 | -3 (-0.19%) | 32,200 |
4 Sep 2023 | JPY | 1,543 | 1,554 | 1,541 | 1,554 | 1,554 | +16 (+1.04%) | 27,200 |
1 Sep 2023 | JPY | 1,527 | 1,538 | 1,520 | 1,538 | 1,538 | +22 (+1.45%) | 26,800 |
31 Aug 2023 | JPY | 1,506 | 1,523 | 1,505 | 1,516 | 1,516 | +16 (+1.07%) | 29,400 |
30 Aug 2023 | JPY | 1,499 | 1,507 | 1,492 | 1,500 | 1,500 | +8 (+0.54%) | 15,800 |
29 Aug 2023 | JPY | 1,501 | 1,505 | 1,487 | 1,492 | 1,492 | -1 (-0.07%) | 19,300 |
28 Aug 2023 | JPY | 1,507 | 1,507 | 1,491 | 1,493 | 1,493 | +1 (+0.07%) | 15,300 |
25 Aug 2023 | JPY | 1,498 | 1,498 | 1,489 | 1,492 | 1,492 | +3 (+0.20%) | 7,200 |
24 Aug 2023 | JPY | 1,499 | 1,500 | 1,487 | 1,489 | 1,489 | -4 (-0.27%) | 13,300 |
23 Aug 2023 | JPY | 1,488 | 1,497 | 1,488 | 1,493 | 1,493 | +9 (+0.61%) | 8,200 |
22 Aug 2023 | JPY | 1,480 | 1,490 | 1,478 | 1,484 | 1,484 | +4 (+0.27%) | 8,300 |
21 Aug 2023 | JPY | 1,480 | 1,490 | 1,480 | 1,480 | 1,480 | 0.0 (0.0%) | 8,500 |
18 Aug 2023 | JPY | 1,478 | 1,489 | 1,477 | 1,480 | 1,480 | 0.0 (0.0%) | 10,400 |
17 Aug 2023 | JPY | 1,485 | 1,490 | 1,470 | 1,480 | 1,480 | -5 (-0.34%) | 23,600 |