Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | JPY | 1,525 | 1,538 | 1,508 | 1,531 | 1,531 | -16 (-1.03%) | 405,100 |
26 Sep 2023 | JPY | 1,567 | 1,567 | 1,542 | 1,547 | 1,547 | -10 (-0.64%) | 367,400 |
25 Sep 2023 | JPY | 1,580 | 1,588 | 1,556 | 1,557 | 1,557 | -2 (-0.13%) | 299,700 |
22 Sep 2023 | JPY | 1,557 | 1,568 | 1,546 | 1,559 | 1,559 | -13 (-0.83%) | 383,100 |
21 Sep 2023 | JPY | 1,547 | 1,625 | 1,543 | 1,572 | 1,572 | +18 (+1.16%) | 516,300 |
20 Sep 2023 | JPY | 1,560 | 1,570 | 1,549 | 1,554 | 1,554 | -7 (-0.45%) | 288,700 |
19 Sep 2023 | JPY | 1,516 | 1,561 | 1,501 | 1,561 | 1,561 | +35 (+2.29%) | 441,100 |
15 Sep 2023 | JPY | 1,536 | 1,552 | 1,522 | 1,526 | 1,526 | -10 (-0.65%) | 323,100 |
14 Sep 2023 | JPY | 1,530 | 1,547 | 1,525 | 1,536 | 1,536 | +19 (+1.25%) | 385,100 |
13 Sep 2023 | JPY | 1,521 | 1,531 | 1,509 | 1,517 | 1,517 | -12 (-0.78%) | 186,100 |
12 Sep 2023 | JPY | 1,510 | 1,530 | 1,506 | 1,529 | 1,529 | +35 (+2.34%) | 187,900 |
11 Sep 2023 | JPY | 1,502 | 1,517 | 1,487 | 1,494 | 1,494 | -7 (-0.47%) | 155,300 |
8 Sep 2023 | JPY | 1,508 | 1,521 | 1,494 | 1,501 | 1,501 | -31 (-2.02%) | 296,000 |
7 Sep 2023 | JPY | 1,497 | 1,552 | 1,496 | 1,532 | 1,532 | +25 (+1.66%) | 361,800 |
6 Sep 2023 | JPY | 1,474 | 1,517 | 1,474 | 1,507 | 1,507 | +19 (+1.28%) | 241,500 |
5 Sep 2023 | JPY | 1,500 | 1,500 | 1,476 | 1,488 | 1,488 | -12 (-0.80%) | 229,500 |
4 Sep 2023 | JPY | 1,480 | 1,500 | 1,470 | 1,500 | 1,500 | +23 (+1.56%) | 229,100 |
1 Sep 2023 | JPY | 1,424 | 1,478 | 1,423 | 1,477 | 1,477 | +43 (+3.00%) | 319,900 |
31 Aug 2023 | JPY | 1,436 | 1,448 | 1,434 | 1,434 | 1,434 | -8 (-0.55%) | 162,100 |
30 Aug 2023 | JPY | 1,452 | 1,453 | 1,437 | 1,442 | 1,442 | -11 (-0.76%) | 140,900 |
29 Aug 2023 | JPY | 1,443 | 1,456 | 1,435 | 1,453 | 1,453 | +6 (+0.41%) | 168,600 |
28 Aug 2023 | JPY | 1,419 | 1,447 | 1,416 | 1,447 | 1,447 | +28 (+1.97%) | 189,000 |
25 Aug 2023 | JPY | 1,411 | 1,427 | 1,404 | 1,419 | 1,419 | -16 (-1.11%) | 216,000 |
24 Aug 2023 | JPY | 1,448 | 1,455 | 1,424 | 1,435 | 1,435 | -34 (-2.31%) | 209,300 |
23 Aug 2023 | JPY | 1,420 | 1,471 | 1,418 | 1,469 | 1,469 | +43 (+3.02%) | 393,500 |
22 Aug 2023 | JPY | 1,408 | 1,426 | 1,400 | 1,426 | 1,426 | +26 (+1.86%) | 241,200 |
21 Aug 2023 | JPY | 1,362 | 1,408 | 1,361 | 1,400 | 1,400 | +56 (+4.17%) | 331,400 |
18 Aug 2023 | JPY | 1,343 | 1,354 | 1,331 | 1,344 | 1,344 | -21 (-1.54%) | 189,300 |
17 Aug 2023 | JPY | 1,374 | 1,385 | 1,343 | 1,365 | 1,365 | +12 (+0.89%) | 303,800 |
16 Aug 2023 | JPY | 1,375 | 1,376 | 1,342 | 1,353 | 1,353 | -44 (-3.15%) | 400,200 |