Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | JPY | 1,051 | 1,053 | 1,034 | 1,038 | 1,038 | -31 (-2.90%) | 40,100 |
27 Sep 2023 | JPY | 1,063 | 1,071 | 1,047 | 1,069 | 1,069 | +6 (+0.56%) | 56,300 |
26 Sep 2023 | JPY | 1,068 | 1,068 | 1,057 | 1,063 | 1,063 | -1 (-0.09%) | 21,700 |
25 Sep 2023 | JPY | 1,067 | 1,067 | 1,058 | 1,064 | 1,064 | +7 (+0.66%) | 14,800 |
22 Sep 2023 | JPY | 1,059 | 1,063 | 1,053 | 1,057 | 1,057 | -6 (-0.56%) | 35,300 |
21 Sep 2023 | JPY | 1,060 | 1,072 | 1,060 | 1,063 | 1,063 | +1 (+0.09%) | 24,400 |
20 Sep 2023 | JPY | 1,075 | 1,076 | 1,061 | 1,062 | 1,062 | -13 (-1.21%) | 40,000 |
19 Sep 2023 | JPY | 1,062 | 1,075 | 1,059 | 1,075 | 1,075 | +15 (+1.42%) | 43,100 |
15 Sep 2023 | JPY | 1,072 | 1,078 | 1,059 | 1,060 | 1,060 | -9 (-0.84%) | 63,500 |
14 Sep 2023 | JPY | 1,064 | 1,072 | 1,060 | 1,069 | 1,069 | +12 (+1.14%) | 15,000 |
13 Sep 2023 | JPY | 1,069 | 1,070 | 1,055 | 1,057 | 1,057 | -16 (-1.49%) | 43,700 |
12 Sep 2023 | JPY | 1,052 | 1,074 | 1,050 | 1,073 | 1,073 | +27 (+2.58%) | 32,400 |
11 Sep 2023 | JPY | 1,046 | 1,051 | 1,042 | 1,046 | 1,046 | +4 (+0.38%) | 18,100 |
8 Sep 2023 | JPY | 1,054 | 1,056 | 1,041 | 1,042 | 1,042 | -12 (-1.14%) | 50,700 |
7 Sep 2023 | JPY | 1,053 | 1,061 | 1,051 | 1,054 | 1,054 | +1 (+0.09%) | 30,800 |
6 Sep 2023 | JPY | 1,049 | 1,057 | 1,041 | 1,053 | 1,053 | +3 (+0.29%) | 32,100 |
5 Sep 2023 | JPY | 1,032 | 1,050 | 1,023 | 1,050 | 1,050 | +24 (+2.34%) | 47,600 |
4 Sep 2023 | JPY | 1,015 | 1,028 | 1,013 | 1,026 | 1,026 | +10 (+0.98%) | 54,700 |
1 Sep 2023 | JPY | 1,012 | 1,016 | 1,010 | 1,016 | 1,016 | +5 (+0.49%) | 20,600 |
31 Aug 2023 | JPY | 1,011 | 1,017 | 1,010 | 1,011 | 1,011 | 0.0 (0.0%) | 36,000 |
30 Aug 2023 | JPY | 1,012 | 1,014 | 1,008 | 1,011 | 1,011 | -1 (-0.10%) | 28,300 |
29 Aug 2023 | JPY | 1,015 | 1,015 | 1,007 | 1,012 | 1,012 | 0.0 (0.0%) | 25,900 |
28 Aug 2023 | JPY | 1,005 | 1,013 | 1,005 | 1,012 | 1,012 | +12 (+1.20%) | 21,000 |
25 Aug 2023 | JPY | 1,000 | 1,004 | 996 | 1,000 | 1,000 | 0.0 (0.0%) | 17,900 |
24 Aug 2023 | JPY | 1,000 | 1,002 | 998 | 1,000 | 1,000 | -3 (-0.30%) | 22,700 |
23 Aug 2023 | JPY | 999 | 1,003 | 995 | 1,003 | 1,003 | +6 (+0.60%) | 20,400 |
22 Aug 2023 | JPY | 995 | 997 | 990 | 997 | 997 | +8 (+0.81%) | 20,700 |
21 Aug 2023 | JPY | 990 | 997 | 989 | 989 | 989 | 0.0 (0.0%) | 20,200 |
18 Aug 2023 | JPY | 984 | 993 | 983 | 989 | 989 | +3 (+0.30%) | 39,100 |
17 Aug 2023 | JPY | 991 | 991 | 976 | 986 | 986 | -4 (-0.40%) | 54,100 |