Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | JPY | 1,034 | 1,034 | 1,010 | 1,023 | 1,023 | -11 (-1.06%) | 28,200 |
27 Sep 2023 | JPY | 1,007 | 1,034 | 1,001 | 1,034 | 1,034 | +27 (+2.68%) | 27,300 |
26 Sep 2023 | JPY | 1,008 | 1,014 | 1,005 | 1,007 | 1,007 | -8 (-0.79%) | 16,000 |
25 Sep 2023 | JPY | 1,003 | 1,019 | 1,003 | 1,015 | 1,015 | +8 (+0.79%) | 16,200 |
22 Sep 2023 | JPY | 987 | 1,015 | 987 | 1,007 | 1,007 | +17 (+1.72%) | 26,600 |
21 Sep 2023 | JPY | 1,005 | 1,006 | 990 | 990 | 990 | -11 (-1.10%) | 27,000 |
20 Sep 2023 | JPY | 1,024 | 1,024 | 1,000 | 1,001 | 1,001 | -19 (-1.86%) | 26,200 |
19 Sep 2023 | JPY | 1,010 | 1,020 | 999 | 1,020 | 1,020 | +2 (+0.20%) | 31,800 |
15 Sep 2023 | JPY | 1,003 | 1,035 | 1,003 | 1,018 | 1,018 | +18 (+1.80%) | 82,400 |
14 Sep 2023 | JPY | 993 | 1,010 | 982 | 1,000 | 1,000 | -73 (-6.80%) | 168,300 |
13 Sep 2023 | JPY | 1,071 | 1,087 | 1,052 | 1,073 | 1,073 | -4 (-0.37%) | 76,700 |
12 Sep 2023 | JPY | 1,099 | 1,099 | 1,068 | 1,077 | 1,077 | -10 (-0.92%) | 33,100 |
11 Sep 2023 | JPY | 1,150 | 1,150 | 1,080 | 1,087 | 1,087 | -61 (-5.31%) | 40,100 |
8 Sep 2023 | JPY | 1,136 | 1,162 | 1,133 | 1,148 | 1,148 | +8 (+0.70%) | 28,900 |
7 Sep 2023 | JPY | 1,140 | 1,165 | 1,129 | 1,140 | 1,140 | +1 (+0.09%) | 43,500 |
6 Sep 2023 | JPY | 1,119 | 1,139 | 1,110 | 1,139 | 1,139 | +20 (+1.79%) | 16,200 |
5 Sep 2023 | JPY | 1,128 | 1,131 | 1,114 | 1,119 | 1,119 | -9 (-0.80%) | 12,700 |
4 Sep 2023 | JPY | 1,100 | 1,130 | 1,096 | 1,128 | 1,128 | +38 (+3.49%) | 27,900 |
1 Sep 2023 | JPY | 1,070 | 1,094 | 1,062 | 1,090 | 1,090 | +20 (+1.87%) | 16,500 |
31 Aug 2023 | JPY | 1,079 | 1,088 | 1,070 | 1,070 | 1,070 | -13 (-1.20%) | 10,400 |
30 Aug 2023 | JPY | 1,131 | 1,131 | 1,083 | 1,083 | 1,083 | -39 (-3.48%) | 20,000 |
29 Aug 2023 | JPY | 1,115 | 1,129 | 1,107 | 1,122 | 1,122 | +11 (+0.99%) | 29,000 |
28 Aug 2023 | JPY | 1,089 | 1,113 | 1,088 | 1,111 | 1,111 | +22 (+2.02%) | 26,400 |
25 Aug 2023 | JPY | 1,076 | 1,093 | 1,061 | 1,089 | 1,089 | -2 (-0.18%) | 11,800 |
24 Aug 2023 | JPY | 1,078 | 1,098 | 1,064 | 1,091 | 1,091 | +13 (+1.21%) | 22,200 |
23 Aug 2023 | JPY | 1,036 | 1,079 | 1,036 | 1,078 | 1,078 | +29 (+2.76%) | 23,300 |
22 Aug 2023 | JPY | 1,028 | 1,063 | 1,022 | 1,049 | 1,049 | +21 (+2.04%) | 29,400 |
21 Aug 2023 | JPY | 1,017 | 1,034 | 1,013 | 1,028 | 1,028 | +5 (+0.49%) | 12,200 |
18 Aug 2023 | JPY | 1,009 | 1,023 | 995 | 1,023 | 1,023 | -2 (-0.20%) | 27,800 |
17 Aug 2023 | JPY | 1,027 | 1,035 | 1,011 | 1,025 | 1,025 | +2 (+0.20%) | 38,300 |