Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | JPY | 1,132 | 1,141 | 1,120 | 1,135 | 1,135 | -2 (-0.18%) | 12,600 |
26 Sep 2023 | JPY | 1,143 | 1,155 | 1,131 | 1,137 | 1,137 | -6 (-0.52%) | 16,100 |
25 Sep 2023 | JPY | 1,135 | 1,152 | 1,135 | 1,143 | 1,143 | +9 (+0.79%) | 9,900 |
22 Sep 2023 | JPY | 1,140 | 1,140 | 1,123 | 1,134 | 1,134 | -13 (-1.13%) | 8,200 |
21 Sep 2023 | JPY | 1,112 | 1,149 | 1,112 | 1,147 | 1,147 | +35 (+3.15%) | 18,600 |
20 Sep 2023 | JPY | 1,123 | 1,123 | 1,108 | 1,112 | 1,112 | -11 (-0.98%) | 6,500 |
19 Sep 2023 | JPY | 1,122 | 1,128 | 1,115 | 1,123 | 1,123 | +8 (+0.72%) | 7,000 |
15 Sep 2023 | JPY | 1,095 | 1,120 | 1,095 | 1,115 | 1,115 | +13 (+1.18%) | 26,400 |
14 Sep 2023 | JPY | 1,108 | 1,110 | 1,098 | 1,102 | 1,102 | -3 (-0.27%) | 5,600 |
13 Sep 2023 | JPY | 1,097 | 1,107 | 1,096 | 1,105 | 1,105 | +10 (+0.91%) | 12,300 |
12 Sep 2023 | JPY | 1,111 | 1,112 | 1,095 | 1,095 | 1,095 | -11 (-0.99%) | 7,700 |
11 Sep 2023 | JPY | 1,102 | 1,116 | 1,101 | 1,106 | 1,106 | +1 (+0.09%) | 8,000 |
8 Sep 2023 | JPY | 1,102 | 1,110 | 1,101 | 1,105 | 1,105 | +3 (+0.27%) | 10,600 |
7 Sep 2023 | JPY | 1,111 | 1,116 | 1,095 | 1,102 | 1,102 | -14 (-1.25%) | 14,300 |
6 Sep 2023 | JPY | 1,097 | 1,117 | 1,097 | 1,116 | 1,116 | +19 (+1.73%) | 15,900 |
5 Sep 2023 | JPY | 1,098 | 1,100 | 1,082 | 1,097 | 1,097 | -1 (-0.09%) | 6,700 |
4 Sep 2023 | JPY | 1,098 | 1,102 | 1,086 | 1,098 | 1,098 | +5 (+0.46%) | 7,900 |
1 Sep 2023 | JPY | 1,093 | 1,095 | 1,081 | 1,093 | 1,093 | +5 (+0.46%) | 6,800 |
31 Aug 2023 | JPY | 1,076 | 1,089 | 1,072 | 1,088 | 1,088 | +12 (+1.12%) | 9,300 |
30 Aug 2023 | JPY | 1,074 | 1,082 | 1,070 | 1,076 | 1,076 | +10 (+0.94%) | 8,200 |
29 Aug 2023 | JPY | 1,053 | 1,068 | 1,053 | 1,066 | 1,066 | +13 (+1.23%) | 4,800 |
28 Aug 2023 | JPY | 1,046 | 1,057 | 1,046 | 1,053 | 1,053 | +8 (+0.77%) | 5,000 |
25 Aug 2023 | JPY | 1,035 | 1,050 | 1,035 | 1,045 | 1,045 | +10 (+0.97%) | 4,600 |
24 Aug 2023 | JPY | 1,031 | 1,040 | 1,031 | 1,035 | 1,035 | 0.0 (0.0%) | 8,700 |
23 Aug 2023 | JPY | 1,041 | 1,047 | 1,030 | 1,035 | 1,035 | -6 (-0.58%) | 12,700 |
22 Aug 2023 | JPY | 1,043 | 1,045 | 1,037 | 1,041 | 1,041 | -2 (-0.19%) | 8,200 |
21 Aug 2023 | JPY | 1,043 | 1,047 | 1,036 | 1,043 | 1,043 | 0.0 (0.0%) | 8,000 |
18 Aug 2023 | JPY | 1,056 | 1,056 | 1,031 | 1,043 | 1,043 | -13 (-1.23%) | 16,500 |
17 Aug 2023 | JPY | 1,061 | 1,065 | 1,050 | 1,056 | 1,056 | -8 (-0.75%) | 6,600 |
16 Aug 2023 | JPY | 1,081 | 1,081 | 1,064 | 1,064 | 1,064 | -17 (-1.57%) | 5,900 |