Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | JPY | 1,820 | 1,842 | 1,806 | 1,842 | 1,842 | +22 (+1.21%) | 67,400 |
26 Sep 2023 | JPY | 1,805 | 1,827 | 1,803 | 1,820 | 1,820 | +15 (+0.83%) | 50,200 |
25 Sep 2023 | JPY | 1,818 | 1,819 | 1,796 | 1,805 | 1,805 | +1 (+0.06%) | 50,500 |
22 Sep 2023 | JPY | 1,785 | 1,812 | 1,770 | 1,804 | 1,804 | +19 (+1.06%) | 84,400 |
21 Sep 2023 | JPY | 1,752 | 1,805 | 1,752 | 1,785 | 1,785 | +32 (+1.83%) | 62,000 |
20 Sep 2023 | JPY | 1,785 | 1,797 | 1,746 | 1,753 | 1,753 | -31 (-1.74%) | 73,200 |
19 Sep 2023 | JPY | 1,767 | 1,800 | 1,767 | 1,784 | 1,784 | +19 (+1.08%) | 84,200 |
15 Sep 2023 | JPY | 1,765 | 1,793 | 1,763 | 1,765 | 1,765 | +11 (+0.63%) | 109,200 |
14 Sep 2023 | JPY | 1,744 | 1,764 | 1,742 | 1,754 | 1,754 | +16 (+0.92%) | 36,600 |
13 Sep 2023 | JPY | 1,740 | 1,753 | 1,726 | 1,738 | 1,738 | +26 (+1.52%) | 80,700 |
12 Sep 2023 | JPY | 1,700 | 1,714 | 1,685 | 1,712 | 1,712 | +29 (+1.72%) | 60,600 |
11 Sep 2023 | JPY | 1,710 | 1,721 | 1,672 | 1,683 | 1,683 | -26 (-1.52%) | 95,500 |
8 Sep 2023 | JPY | 1,720 | 1,727 | 1,707 | 1,709 | 1,709 | -20 (-1.16%) | 51,700 |
7 Sep 2023 | JPY | 1,713 | 1,734 | 1,697 | 1,729 | 1,729 | +30 (+1.77%) | 74,200 |
6 Sep 2023 | JPY | 1,704 | 1,724 | 1,685 | 1,699 | 1,699 | -5 (-0.29%) | 67,800 |
5 Sep 2023 | JPY | 1,707 | 1,707 | 1,686 | 1,704 | 1,704 | +6 (+0.35%) | 61,600 |
4 Sep 2023 | JPY | 1,670 | 1,698 | 1,665 | 1,698 | 1,698 | +39 (+2.35%) | 66,600 |
1 Sep 2023 | JPY | 1,625 | 1,669 | 1,622 | 1,659 | 1,659 | +47 (+2.92%) | 89,400 |
31 Aug 2023 | JPY | 1,611 | 1,615 | 1,598 | 1,612 | 1,612 | +2 (+0.12%) | 31,000 |
30 Aug 2023 | JPY | 1,608 | 1,617 | 1,589 | 1,610 | 1,610 | +5 (+0.31%) | 52,900 |
29 Aug 2023 | JPY | 1,595 | 1,606 | 1,591 | 1,605 | 1,605 | +16 (+1.01%) | 42,200 |
28 Aug 2023 | JPY | 1,578 | 1,595 | 1,574 | 1,589 | 1,589 | +39 (+2.52%) | 73,800 |
25 Aug 2023 | JPY | 1,521 | 1,553 | 1,515 | 1,550 | 1,550 | +22 (+1.44%) | 60,900 |
24 Aug 2023 | JPY | 1,526 | 1,533 | 1,517 | 1,528 | 1,528 | +5 (+0.33%) | 39,000 |
23 Aug 2023 | JPY | 1,512 | 1,523 | 1,506 | 1,523 | 1,523 | +11 (+0.73%) | 34,100 |
22 Aug 2023 | JPY | 1,498 | 1,512 | 1,494 | 1,512 | 1,512 | +17 (+1.14%) | 32,000 |
21 Aug 2023 | JPY | 1,478 | 1,506 | 1,478 | 1,495 | 1,495 | +19 (+1.29%) | 35,300 |
18 Aug 2023 | JPY | 1,470 | 1,476 | 1,464 | 1,476 | 1,476 | -7 (-0.47%) | 27,900 |
17 Aug 2023 | JPY | 1,492 | 1,494 | 1,460 | 1,483 | 1,483 | -6 (-0.40%) | 57,000 |
16 Aug 2023 | JPY | 1,523 | 1,530 | 1,488 | 1,489 | 1,489 | -51 (-3.31%) | 85,700 |