Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2023 | JPY | 1,079 | 1,106 | 1,074 | 1,089 | 1,089 | +3 (+0.28%) | 18,300 |
21 Sep 2023 | JPY | 1,092 | 1,092 | 1,061 | 1,086 | 1,086 | -6 (-0.55%) | 13,700 |
20 Sep 2023 | JPY | 1,075 | 1,100 | 1,075 | 1,092 | 1,092 | +18 (+1.68%) | 17,300 |
19 Sep 2023 | JPY | 1,070 | 1,080 | 1,040 | 1,074 | 1,074 | +2 (+0.19%) | 21,700 |
15 Sep 2023 | JPY | 1,071 | 1,074 | 1,038 | 1,072 | 1,072 | -6 (-0.56%) | 31,500 |
14 Sep 2023 | JPY | 1,091 | 1,096 | 1,063 | 1,078 | 1,078 | -22 (-2%) | 7,300 |
13 Sep 2023 | JPY | 1,107 | 1,111 | 1,090 | 1,100 | 1,100 | -9 (-0.81%) | 8,200 |
12 Sep 2023 | JPY | 1,052 | 1,113 | 1,052 | 1,109 | 1,109 | +57 (+5.42%) | 23,200 |
11 Sep 2023 | JPY | 1,104 | 1,104 | 1,050 | 1,052 | 1,052 | -54 (-4.88%) | 31,400 |
8 Sep 2023 | JPY | 1,105 | 1,115 | 1,102 | 1,106 | 1,106 | -7 (-0.63%) | 5,200 |
7 Sep 2023 | JPY | 1,140 | 1,140 | 1,106 | 1,113 | 1,113 | -25 (-2.20%) | 18,300 |
6 Sep 2023 | JPY | 1,163 | 1,163 | 1,134 | 1,138 | 1,138 | -4 (-0.35%) | 22,900 |
5 Sep 2023 | JPY | 1,156 | 1,180 | 1,140 | 1,142 | 1,142 | -13 (-1.13%) | 18,800 |
4 Sep 2023 | JPY | 1,161 | 1,167 | 1,145 | 1,155 | 1,155 | -6 (-0.52%) | 9,500 |
1 Sep 2023 | JPY | 1,170 | 1,172 | 1,147 | 1,161 | 1,161 | -17 (-1.44%) | 10,700 |
31 Aug 2023 | JPY | 1,188 | 1,200 | 1,166 | 1,178 | 1,178 | +10 (+0.86%) | 21,000 |
30 Aug 2023 | JPY | 1,175 | 1,202 | 1,164 | 1,168 | 1,168 | -5 (-0.43%) | 19,300 |
29 Aug 2023 | JPY | 1,143 | 1,187 | 1,140 | 1,173 | 1,173 | +31 (+2.71%) | 22,500 |
28 Aug 2023 | JPY | 1,125 | 1,142 | 1,096 | 1,142 | 1,142 | +47 (+4.29%) | 10,900 |
25 Aug 2023 | JPY | 1,090 | 1,113 | 1,086 | 1,095 | 1,095 | -15 (-1.35%) | 12,400 |
24 Aug 2023 | JPY | 1,100 | 1,137 | 1,095 | 1,110 | 1,110 | +24 (+2.21%) | 28,100 |
23 Aug 2023 | JPY | 1,087 | 1,097 | 1,075 | 1,086 | 1,086 | -1 (-0.09%) | 86,500 |
22 Aug 2023 | JPY | 1,130 | 1,159 | 1,087 | 1,087 | 1,087 | -20 (-1.81%) | 36,400 |
21 Aug 2023 | JPY | 1,143 | 1,171 | 1,096 | 1,107 | 1,107 | -36 (-3.15%) | 74,100 |
18 Aug 2023 | JPY | 1,192 | 1,195 | 1,143 | 1,143 | 1,143 | -61 (-5.07%) | 62,900 |
17 Aug 2023 | JPY | 1,115 | 1,216 | 1,104 | 1,204 | 1,204 | +86 (+7.69%) | 81,700 |
16 Aug 2023 | JPY | 1,128 | 1,182 | 1,097 | 1,118 | 1,118 | -10 (-0.89%) | 123,500 |
15 Aug 2023 | JPY | 1,122 | 1,136 | 1,050 | 1,128 | 1,128 | -24 (-2.08%) | 125,700 |
14 Aug 2023 | JPY | 1,302 | 1,303 | 1,152 | 1,152 | 1,152 | -300 (-20.66%) | 192,100 |
10 Aug 2023 | JPY | 1,452 | 1,459 | 1,423 | 1,452 | 1,452 | 0.0 (0.0%) | 39,900 |