Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2023 | JPY | 1,160 | 1,165 | 1,117 | 1,117 | 1,117 | -38 (-3.29%) | 412,100 |
19 Sep 2023 | JPY | 1,132 | 1,155 | 1,112 | 1,155 | 1,155 | +31 (+2.76%) | 445,400 |
15 Sep 2023 | JPY | 1,120 | 1,124 | 1,086 | 1,124 | 1,124 | +6 (+0.54%) | 458,100 |
14 Sep 2023 | JPY | 1,105 | 1,127 | 1,100 | 1,118 | 1,118 | -11 (-0.97%) | 398,900 |
13 Sep 2023 | JPY | 1,143 | 1,152 | 1,127 | 1,129 | 1,129 | -29 (-2.50%) | 232,300 |
12 Sep 2023 | JPY | 1,169 | 1,181 | 1,134 | 1,158 | 1,158 | -15 (-1.28%) | 429,300 |
11 Sep 2023 | JPY | 1,195 | 1,199 | 1,166 | 1,173 | 1,173 | -43 (-3.54%) | 515,700 |
8 Sep 2023 | JPY | 1,222 | 1,272 | 1,215 | 1,216 | 1,216 | -14 (-1.14%) | 801,500 |
7 Sep 2023 | JPY | 1,223 | 1,253 | 1,213 | 1,230 | 1,230 | -6 (-0.49%) | 395,600 |
6 Sep 2023 | JPY | 1,271 | 1,275 | 1,236 | 1,236 | 1,236 | -64 (-4.92%) | 953,000 |
5 Sep 2023 | JPY | 1,253 | 1,325 | 1,251 | 1,300 | 1,300 | +90 (+7.44%) | 1,619,600 |
4 Sep 2023 | JPY | 1,237 | 1,247 | 1,210 | 1,210 | 1,210 | -31 (-2.50%) | 347,800 |
1 Sep 2023 | JPY | 1,214 | 1,248 | 1,210 | 1,241 | 1,241 | +11 (+0.89%) | 305,000 |
31 Aug 2023 | JPY | 1,269 | 1,271 | 1,226 | 1,230 | 1,230 | -44 (-3.45%) | 515,700 |
30 Aug 2023 | JPY | 1,348 | 1,353 | 1,265 | 1,274 | 1,274 | -53 (-3.99%) | 1,253,900 |
29 Aug 2023 | JPY | 1,238 | 1,329 | 1,227 | 1,327 | 1,327 | +102 (+8.33%) | 1,780,100 |
28 Aug 2023 | JPY | 1,239 | 1,332 | 1,214 | 1,225 | 1,225 | +84 (+7.36%) | 3,485,500 |
25 Aug 2023 | JPY | 1,118 | 1,171 | 1,106 | 1,141 | 1,141 | +22 (+1.97%) | 557,600 |
24 Aug 2023 | JPY | 1,143 | 1,172 | 1,106 | 1,119 | 1,119 | +43 (+4.00%) | 728,900 |
23 Aug 2023 | JPY | 1,068 | 1,082 | 1,052 | 1,076 | 1,076 | +12 (+1.13%) | 231,000 |
22 Aug 2023 | JPY | 1,064 | 1,097 | 1,057 | 1,064 | 1,064 | +10 (+0.95%) | 403,100 |
21 Aug 2023 | JPY | 1,040 | 1,069 | 1,017 | 1,054 | 1,054 | +14 (+1.35%) | 433,200 |
18 Aug 2023 | JPY | 1,066 | 1,075 | 1,034 | 1,040 | 1,040 | -53 (-4.85%) | 547,000 |
17 Aug 2023 | JPY | 1,032 | 1,093 | 999 | 1,093 | 1,093 | +66 (+6.43%) | 1,123,700 |
16 Aug 2023 | JPY | 1,070 | 1,086 | 1,027 | 1,027 | 1,027 | -46 (-4.29%) | 886,800 |
15 Aug 2023 | JPY | 1,145 | 1,157 | 1,056 | 1,073 | 1,073 | -56 (-4.96%) | 1,121,600 |
14 Aug 2023 | JPY | 1,306 | 1,306 | 1,129 | 1,129 | 1,129 | -120 (-9.61%) | 1,693,900 |
10 Aug 2023 | JPY | 1,240 | 1,258 | 1,232 | 1,249 | 1,249 | -15 (-1.19%) | 421,500 |
9 Aug 2023 | JPY | 1,262 | 1,278 | 1,245 | 1,264 | 1,264 | -16 (-1.25%) | 316,400 |
8 Aug 2023 | JPY | 1,291 | 1,303 | 1,274 | 1,280 | 1,280 | -1 (-0.08%) | 212,200 |