Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | JPY | 1,789 | 1,820 | 1,780 | 1,815 | 1,815 | +10 (+0.55%) | 34,600 |
26 Sep 2023 | JPY | 1,820 | 1,820 | 1,800 | 1,805 | 1,805 | -25 (-1.37%) | 30,200 |
25 Sep 2023 | JPY | 1,794 | 1,837 | 1,794 | 1,830 | 1,830 | +15 (+0.83%) | 69,800 |
22 Sep 2023 | JPY | 1,801 | 1,827 | 1,797 | 1,815 | 1,815 | -1 (-0.06%) | 46,400 |
21 Sep 2023 | JPY | 1,832 | 1,832 | 1,812 | 1,816 | 1,816 | -15 (-0.82%) | 28,300 |
20 Sep 2023 | JPY | 1,868 | 1,869 | 1,831 | 1,831 | 1,831 | -40 (-2.14%) | 35,800 |
19 Sep 2023 | JPY | 1,880 | 1,886 | 1,858 | 1,871 | 1,871 | -19 (-1.01%) | 23,000 |
15 Sep 2023 | JPY | 1,885 | 1,897 | 1,867 | 1,890 | 1,890 | +25 (+1.34%) | 26,600 |
14 Sep 2023 | JPY | 1,857 | 1,879 | 1,856 | 1,865 | 1,865 | +6 (+0.32%) | 17,300 |
13 Sep 2023 | JPY | 1,864 | 1,868 | 1,847 | 1,859 | 1,859 | -5 (-0.27%) | 21,300 |
12 Sep 2023 | JPY | 1,850 | 1,869 | 1,846 | 1,864 | 1,864 | +9 (+0.49%) | 22,900 |
11 Sep 2023 | JPY | 1,879 | 1,893 | 1,846 | 1,855 | 1,855 | -24 (-1.28%) | 35,800 |
8 Sep 2023 | JPY | 1,889 | 1,909 | 1,875 | 1,879 | 1,879 | -29 (-1.52%) | 39,000 |
7 Sep 2023 | JPY | 1,918 | 1,941 | 1,900 | 1,908 | 1,908 | -26 (-1.34%) | 32,200 |
6 Sep 2023 | JPY | 1,925 | 1,942 | 1,925 | 1,934 | 1,934 | +4 (+0.21%) | 22,200 |
5 Sep 2023 | JPY | 1,935 | 1,935 | 1,910 | 1,930 | 1,930 | -14 (-0.72%) | 31,100 |
4 Sep 2023 | JPY | 1,916 | 1,946 | 1,916 | 1,944 | 1,944 | +29 (+1.51%) | 22,400 |
1 Sep 2023 | JPY | 1,896 | 1,919 | 1,894 | 1,915 | 1,915 | +15 (+0.79%) | 16,100 |
31 Aug 2023 | JPY | 1,880 | 1,907 | 1,874 | 1,900 | 1,900 | +24 (+1.28%) | 25,500 |
30 Aug 2023 | JPY | 1,900 | 1,900 | 1,868 | 1,876 | 1,876 | -16 (-0.85%) | 33,100 |
29 Aug 2023 | JPY | 1,900 | 1,901 | 1,887 | 1,892 | 1,892 | +15 (+0.80%) | 20,100 |
28 Aug 2023 | JPY | 1,876 | 1,879 | 1,868 | 1,877 | 1,877 | +10 (+0.54%) | 14,000 |
25 Aug 2023 | JPY | 1,860 | 1,873 | 1,843 | 1,867 | 1,867 | -10 (-0.53%) | 23,300 |
24 Aug 2023 | JPY | 1,878 | 1,891 | 1,866 | 1,877 | 1,877 | -1 (-0.05%) | 21,100 |
23 Aug 2023 | JPY | 1,876 | 1,889 | 1,867 | 1,878 | 1,878 | -3 (-0.16%) | 19,100 |
22 Aug 2023 | JPY | 1,873 | 1,887 | 1,871 | 1,881 | 1,881 | +4 (+0.21%) | 20,800 |
21 Aug 2023 | JPY | 1,864 | 1,883 | 1,864 | 1,877 | 1,877 | +14 (+0.75%) | 23,200 |
18 Aug 2023 | JPY | 1,861 | 1,878 | 1,852 | 1,863 | 1,863 | -25 (-1.32%) | 22,800 |
17 Aug 2023 | JPY | 1,882 | 1,888 | 1,850 | 1,888 | 1,888 | +6 (+0.32%) | 24,500 |
16 Aug 2023 | JPY | 1,851 | 1,898 | 1,851 | 1,882 | 1,882 | +3 (+0.16%) | 18,800 |