Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2023 | JPY | 1,159 | 1,168 | 1,151 | 1,162 | 1,162 | +14 (+1.22%) | 364,000 |
22 Sep 2023 | JPY | 1,136 | 1,154 | 1,134 | 1,148 | 1,148 | +2 (+0.17%) | 493,300 |
21 Sep 2023 | JPY | 1,154 | 1,162 | 1,142 | 1,146 | 1,146 | +1 (+0.09%) | 419,900 |
20 Sep 2023 | JPY | 1,158 | 1,162 | 1,138 | 1,145 | 1,145 | -22 (-1.89%) | 522,700 |
19 Sep 2023 | JPY | 1,190 | 1,190 | 1,159 | 1,167 | 1,167 | -35 (-2.91%) | 599,200 |
15 Sep 2023 | JPY | 1,211 | 1,211 | 1,193 | 1,202 | 1,202 | -8 (-0.66%) | 537,300 |
14 Sep 2023 | JPY | 1,215 | 1,218 | 1,201 | 1,210 | 1,210 | -5 (-0.41%) | 397,000 |
13 Sep 2023 | JPY | 1,230 | 1,231 | 1,203 | 1,215 | 1,215 | -16 (-1.30%) | 465,500 |
12 Sep 2023 | JPY | 1,214 | 1,234 | 1,214 | 1,231 | 1,231 | +19 (+1.57%) | 457,700 |
11 Sep 2023 | JPY | 1,214 | 1,222 | 1,201 | 1,212 | 1,212 | +3 (+0.25%) | 321,700 |
8 Sep 2023 | JPY | 1,220 | 1,223 | 1,205 | 1,209 | 1,209 | -4 (-0.33%) | 474,500 |
7 Sep 2023 | JPY | 1,198 | 1,214 | 1,195 | 1,213 | 1,213 | +13 (+1.08%) | 517,200 |
6 Sep 2023 | JPY | 1,205 | 1,211 | 1,183 | 1,200 | 1,200 | -12 (-0.99%) | 478,700 |
5 Sep 2023 | JPY | 1,226 | 1,232 | 1,205 | 1,212 | 1,212 | -12 (-0.98%) | 521,200 |
4 Sep 2023 | JPY | 1,195 | 1,224 | 1,192 | 1,224 | 1,224 | +32 (+2.68%) | 1,072,600 |
1 Sep 2023 | JPY | 1,181 | 1,192 | 1,167 | 1,192 | 1,192 | -5 (-0.42%) | 874,600 |
31 Aug 2023 | JPY | 1,146 | 1,197 | 1,144 | 1,197 | 1,197 | +59 (+5.18%) | 1,882,600 |
30 Aug 2023 | JPY | 1,125 | 1,138 | 1,114 | 1,138 | 1,138 | +7 (+0.62%) | 3,527,600 |
29 Aug 2023 | JPY | 1,127 | 1,139 | 1,124 | 1,131 | 1,131 | -3 (-0.26%) | 4,566,300 |
28 Aug 2023 | JPY | 1,138 | 1,144 | 1,128 | 1,134 | 1,134 | -1 (-0.09%) | 1,053,200 |
25 Aug 2023 | JPY | 1,128 | 1,140 | 1,126 | 1,135 | 1,135 | +1 (+0.09%) | 804,500 |
24 Aug 2023 | JPY | 1,150 | 1,154 | 1,134 | 1,134 | 1,134 | -24 (-2.07%) | 761,600 |
23 Aug 2023 | JPY | 1,145 | 1,162 | 1,142 | 1,158 | 1,158 | +4 (+0.35%) | 444,900 |
22 Aug 2023 | JPY | 1,162 | 1,165 | 1,149 | 1,154 | 1,154 | -3 (-0.26%) | 486,400 |
21 Aug 2023 | JPY | 1,128 | 1,160 | 1,128 | 1,157 | 1,157 | +28 (+2.48%) | 810,400 |
18 Aug 2023 | JPY | 1,135 | 1,143 | 1,122 | 1,129 | 1,129 | -22 (-1.91%) | 810,100 |
17 Aug 2023 | JPY | 1,170 | 1,179 | 1,144 | 1,151 | 1,151 | -16 (-1.37%) | 682,200 |
16 Aug 2023 | JPY | 1,192 | 1,192 | 1,164 | 1,167 | 1,167 | -21 (-1.77%) | 724,600 |
15 Aug 2023 | JPY | 1,192 | 1,196 | 1,177 | 1,188 | 1,188 | -10 (-0.83%) | 903,600 |
14 Aug 2023 | JPY | 1,178 | 1,198 | 1,174 | 1,198 | 1,198 | +26 (+2.22%) | 1,096,600 |