Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | JPY | 1,657 | 1,657 | 1,625 | 1,631 | 1,631 | -49 (-2.92%) | 163,100 |
27 Sep 2023 | JPY | 1,677 | 1,687 | 1,657 | 1,680 | 1,680 | -10 (-0.59%) | 209,800 |
26 Sep 2023 | JPY | 1,706 | 1,712 | 1,690 | 1,690 | 1,690 | +9 (+0.54%) | 181,500 |
25 Sep 2023 | JPY | 1,662 | 1,689 | 1,656 | 1,681 | 1,681 | +20 (+1.20%) | 119,400 |
22 Sep 2023 | JPY | 1,651 | 1,673 | 1,647 | 1,661 | 1,661 | 0.0 (0.0%) | 109,900 |
21 Sep 2023 | JPY | 1,681 | 1,684 | 1,654 | 1,661 | 1,661 | -8 (-0.48%) | 181,500 |
20 Sep 2023 | JPY | 1,713 | 1,713 | 1,669 | 1,669 | 1,669 | -44 (-2.57%) | 171,600 |
19 Sep 2023 | JPY | 1,705 | 1,713 | 1,694 | 1,713 | 1,713 | +2 (+0.12%) | 114,200 |
15 Sep 2023 | JPY | 1,719 | 1,719 | 1,701 | 1,711 | 1,711 | +1 (+0.06%) | 96,200 |
14 Sep 2023 | JPY | 1,710 | 1,715 | 1,689 | 1,710 | 1,710 | -2 (-0.12%) | 79,200 |
13 Sep 2023 | JPY | 1,718 | 1,718 | 1,700 | 1,712 | 1,712 | 0.0 (0.0%) | 88,400 |
12 Sep 2023 | JPY | 1,681 | 1,722 | 1,677 | 1,712 | 1,712 | +48 (+2.88%) | 126,700 |
11 Sep 2023 | JPY | 1,669 | 1,682 | 1,653 | 1,664 | 1,664 | +1 (+0.06%) | 71,200 |
8 Sep 2023 | JPY | 1,668 | 1,673 | 1,658 | 1,663 | 1,663 | -11 (-0.66%) | 86,000 |
7 Sep 2023 | JPY | 1,690 | 1,698 | 1,672 | 1,674 | 1,674 | -14 (-0.83%) | 89,900 |
6 Sep 2023 | JPY | 1,711 | 1,737 | 1,688 | 1,688 | 1,688 | +2 (+0.12%) | 155,800 |
5 Sep 2023 | JPY | 1,668 | 1,686 | 1,652 | 1,686 | 1,686 | +21 (+1.26%) | 142,900 |
4 Sep 2023 | JPY | 1,646 | 1,673 | 1,646 | 1,665 | 1,665 | +26 (+1.59%) | 118,700 |
1 Sep 2023 | JPY | 1,624 | 1,639 | 1,619 | 1,639 | 1,639 | +20 (+1.24%) | 140,400 |
31 Aug 2023 | JPY | 1,602 | 1,622 | 1,602 | 1,619 | 1,619 | +13 (+0.81%) | 121,100 |
30 Aug 2023 | JPY | 1,591 | 1,613 | 1,587 | 1,606 | 1,606 | +18 (+1.13%) | 91,200 |
29 Aug 2023 | JPY | 1,591 | 1,606 | 1,583 | 1,588 | 1,588 | +5 (+0.32%) | 81,900 |
28 Aug 2023 | JPY | 1,596 | 1,597 | 1,574 | 1,583 | 1,583 | -3 (-0.19%) | 88,000 |
25 Aug 2023 | JPY | 1,580 | 1,592 | 1,572 | 1,586 | 1,586 | -13 (-0.81%) | 74,500 |
24 Aug 2023 | JPY | 1,601 | 1,604 | 1,593 | 1,599 | 1,599 | -19 (-1.17%) | 85,100 |
23 Aug 2023 | JPY | 1,572 | 1,620 | 1,572 | 1,618 | 1,618 | +30 (+1.89%) | 88,700 |
22 Aug 2023 | JPY | 1,591 | 1,591 | 1,571 | 1,588 | 1,588 | -5 (-0.31%) | 93,300 |
21 Aug 2023 | JPY | 1,607 | 1,614 | 1,592 | 1,593 | 1,593 | -16 (-0.99%) | 93,100 |
18 Aug 2023 | JPY | 1,637 | 1,640 | 1,602 | 1,609 | 1,609 | -62 (-3.71%) | 165,400 |
17 Aug 2023 | JPY | 1,660 | 1,672 | 1,641 | 1,671 | 1,671 | +10 (+0.60%) | 138,300 |