Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | JPY | 1,530 | 1,599 | 1,523 | 1,594 | 1,594 | +42 (+2.71%) | 294,600 |
26 Sep 2023 | JPY | 1,560 | 1,575 | 1,546 | 1,552 | 1,552 | -5 (-0.32%) | 193,100 |
25 Sep 2023 | JPY | 1,521 | 1,559 | 1,521 | 1,557 | 1,557 | +38 (+2.50%) | 171,400 |
22 Sep 2023 | JPY | 1,510 | 1,538 | 1,502 | 1,519 | 1,519 | -8 (-0.52%) | 147,900 |
21 Sep 2023 | JPY | 1,522 | 1,530 | 1,505 | 1,527 | 1,527 | -5 (-0.33%) | 140,000 |
20 Sep 2023 | JPY | 1,567 | 1,568 | 1,531 | 1,532 | 1,532 | -30 (-1.92%) | 174,500 |
19 Sep 2023 | JPY | 1,577 | 1,593 | 1,552 | 1,562 | 1,562 | -26 (-1.64%) | 170,400 |
15 Sep 2023 | JPY | 1,586 | 1,596 | 1,571 | 1,588 | 1,588 | +13 (+0.83%) | 189,700 |
14 Sep 2023 | JPY | 1,607 | 1,616 | 1,575 | 1,575 | 1,575 | -41 (-2.54%) | 149,600 |
13 Sep 2023 | JPY | 1,611 | 1,630 | 1,610 | 1,616 | 1,616 | -5 (-0.31%) | 119,900 |
12 Sep 2023 | JPY | 1,615 | 1,643 | 1,609 | 1,621 | 1,621 | +8 (+0.50%) | 89,200 |
11 Sep 2023 | JPY | 1,633 | 1,647 | 1,605 | 1,613 | 1,613 | -25 (-1.53%) | 121,800 |
8 Sep 2023 | JPY | 1,625 | 1,657 | 1,621 | 1,638 | 1,638 | -3 (-0.18%) | 135,600 |
7 Sep 2023 | JPY | 1,654 | 1,656 | 1,633 | 1,641 | 1,641 | -26 (-1.56%) | 152,800 |
6 Sep 2023 | JPY | 1,678 | 1,689 | 1,662 | 1,667 | 1,667 | -1 (-0.06%) | 133,500 |
5 Sep 2023 | JPY | 1,643 | 1,669 | 1,637 | 1,668 | 1,668 | +22 (+1.34%) | 130,400 |
4 Sep 2023 | JPY | 1,654 | 1,655 | 1,633 | 1,646 | 1,646 | -9 (-0.54%) | 125,500 |
1 Sep 2023 | JPY | 1,628 | 1,657 | 1,611 | 1,655 | 1,655 | +12 (+0.73%) | 146,300 |
31 Aug 2023 | JPY | 1,629 | 1,665 | 1,627 | 1,643 | 1,643 | +53 (+3.33%) | 281,000 |
30 Aug 2023 | JPY | 1,602 | 1,602 | 1,586 | 1,590 | 1,590 | -7 (-0.44%) | 124,800 |
29 Aug 2023 | JPY | 1,588 | 1,604 | 1,581 | 1,597 | 1,597 | +25 (+1.59%) | 103,500 |
28 Aug 2023 | JPY | 1,599 | 1,600 | 1,559 | 1,572 | 1,572 | -15 (-0.95%) | 104,500 |
25 Aug 2023 | JPY | 1,545 | 1,595 | 1,543 | 1,587 | 1,587 | +21 (+1.34%) | 144,000 |
24 Aug 2023 | JPY | 1,566 | 1,571 | 1,548 | 1,566 | 1,566 | 0.0 (0.0%) | 109,900 |
23 Aug 2023 | JPY | 1,533 | 1,566 | 1,527 | 1,566 | 1,566 | +33 (+2.15%) | 136,900 |
22 Aug 2023 | JPY | 1,508 | 1,534 | 1,498 | 1,533 | 1,533 | +35 (+2.34%) | 167,800 |
21 Aug 2023 | JPY | 1,467 | 1,505 | 1,466 | 1,498 | 1,498 | +22 (+1.49%) | 127,400 |
18 Aug 2023 | JPY | 1,487 | 1,487 | 1,456 | 1,476 | 1,476 | -4 (-0.27%) | 179,800 |
17 Aug 2023 | JPY | 1,499 | 1,499 | 1,470 | 1,480 | 1,480 | -22 (-1.46%) | 217,200 |
16 Aug 2023 | JPY | 1,466 | 1,508 | 1,466 | 1,502 | 1,502 | +18 (+1.21%) | 173,800 |