Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | JPY | 1,125 | 1,135 | 1,110 | 1,113 | 1,113 | -13 (-1.15%) | 87,500 |
27 Sep 2023 | JPY | 1,112 | 1,126 | 1,104 | 1,126 | 1,126 | +2 (+0.18%) | 33,300 |
26 Sep 2023 | JPY | 1,144 | 1,152 | 1,124 | 1,124 | 1,124 | -25 (-2.18%) | 36,400 |
25 Sep 2023 | JPY | 1,135 | 1,149 | 1,126 | 1,149 | 1,149 | +18 (+1.59%) | 27,200 |
22 Sep 2023 | JPY | 1,110 | 1,139 | 1,106 | 1,131 | 1,131 | +5 (+0.44%) | 55,200 |
21 Sep 2023 | JPY | 1,134 | 1,146 | 1,123 | 1,126 | 1,126 | -8 (-0.71%) | 38,100 |
20 Sep 2023 | JPY | 1,159 | 1,160 | 1,132 | 1,134 | 1,134 | -26 (-2.24%) | 68,200 |
19 Sep 2023 | JPY | 1,165 | 1,175 | 1,155 | 1,160 | 1,160 | -10 (-0.85%) | 54,500 |
15 Sep 2023 | JPY | 1,172 | 1,178 | 1,161 | 1,170 | 1,170 | -2 (-0.17%) | 71,500 |
14 Sep 2023 | JPY | 1,169 | 1,180 | 1,169 | 1,172 | 1,172 | +9 (+0.77%) | 36,700 |
13 Sep 2023 | JPY | 1,179 | 1,179 | 1,161 | 1,163 | 1,163 | -21 (-1.77%) | 40,900 |
12 Sep 2023 | JPY | 1,178 | 1,192 | 1,176 | 1,184 | 1,184 | +19 (+1.63%) | 59,700 |
11 Sep 2023 | JPY | 1,180 | 1,186 | 1,158 | 1,165 | 1,165 | -15 (-1.27%) | 73,100 |
8 Sep 2023 | JPY | 1,184 | 1,198 | 1,178 | 1,180 | 1,180 | -11 (-0.92%) | 40,200 |
7 Sep 2023 | JPY | 1,176 | 1,200 | 1,176 | 1,191 | 1,191 | +9 (+0.76%) | 64,800 |
6 Sep 2023 | JPY | 1,162 | 1,187 | 1,162 | 1,182 | 1,182 | +20 (+1.72%) | 77,200 |
5 Sep 2023 | JPY | 1,163 | 1,163 | 1,150 | 1,162 | 1,162 | 0.0 (0.0%) | 44,200 |
4 Sep 2023 | JPY | 1,160 | 1,165 | 1,156 | 1,162 | 1,162 | +10 (+0.87%) | 45,000 |
1 Sep 2023 | JPY | 1,159 | 1,163 | 1,147 | 1,152 | 1,152 | -8 (-0.69%) | 73,700 |
31 Aug 2023 | JPY | 1,153 | 1,161 | 1,145 | 1,160 | 1,160 | +12 (+1.05%) | 47,600 |
30 Aug 2023 | JPY | 1,145 | 1,155 | 1,134 | 1,148 | 1,148 | +7 (+0.61%) | 66,900 |
29 Aug 2023 | JPY | 1,140 | 1,145 | 1,133 | 1,141 | 1,141 | +1 (+0.09%) | 43,700 |
28 Aug 2023 | JPY | 1,132 | 1,144 | 1,131 | 1,140 | 1,140 | +21 (+1.88%) | 57,700 |
25 Aug 2023 | JPY | 1,118 | 1,127 | 1,109 | 1,119 | 1,119 | -7 (-0.62%) | 36,300 |
24 Aug 2023 | JPY | 1,132 | 1,150 | 1,121 | 1,126 | 1,126 | -8 (-0.71%) | 142,900 |
23 Aug 2023 | JPY | 1,140 | 1,175 | 1,131 | 1,134 | 1,134 | +43 (+3.94%) | 248,800 |
22 Aug 2023 | JPY | 1,086 | 1,095 | 1,083 | 1,091 | 1,091 | +14 (+1.30%) | 45,600 |
21 Aug 2023 | JPY | 1,064 | 1,078 | 1,060 | 1,077 | 1,077 | +11 (+1.03%) | 32,500 |
18 Aug 2023 | JPY | 1,076 | 1,079 | 1,060 | 1,066 | 1,066 | -12 (-1.11%) | 30,300 |
17 Aug 2023 | JPY | 1,065 | 1,078 | 1,049 | 1,078 | 1,078 | +10 (+0.94%) | 45,500 |