Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | JPY | 1,830 | 1,885 | 1,818 | 1,870 | 1,870 | +30 (+1.63%) | 68,000 |
27 Sep 2023 | JPY | 1,839 | 1,840 | 1,792 | 1,840 | 1,840 | -39 (-2.08%) | 153,200 |
26 Sep 2023 | JPY | 1,841 | 1,883 | 1,818 | 1,879 | 1,879 | +34 (+1.84%) | 57,300 |
25 Sep 2023 | JPY | 1,849 | 1,864 | 1,829 | 1,845 | 1,845 | -3 (-0.16%) | 84,400 |
22 Sep 2023 | JPY | 1,875 | 1,876 | 1,816 | 1,848 | 1,848 | -46 (-2.43%) | 99,500 |
21 Sep 2023 | JPY | 1,864 | 1,904 | 1,864 | 1,894 | 1,894 | +30 (+1.61%) | 74,900 |
20 Sep 2023 | JPY | 1,888 | 1,899 | 1,863 | 1,864 | 1,864 | -24 (-1.27%) | 56,200 |
19 Sep 2023 | JPY | 1,858 | 1,888 | 1,857 | 1,888 | 1,888 | +30 (+1.61%) | 87,000 |
15 Sep 2023 | JPY | 1,826 | 1,866 | 1,826 | 1,858 | 1,858 | +48 (+2.65%) | 104,200 |
14 Sep 2023 | JPY | 1,781 | 1,810 | 1,781 | 1,810 | 1,810 | +22 (+1.23%) | 61,200 |
13 Sep 2023 | JPY | 1,783 | 1,799 | 1,777 | 1,788 | 1,788 | -12 (-0.67%) | 43,100 |
12 Sep 2023 | JPY | 1,762 | 1,802 | 1,762 | 1,800 | 1,800 | +40 (+2.27%) | 76,500 |
11 Sep 2023 | JPY | 1,780 | 1,793 | 1,746 | 1,760 | 1,760 | -20 (-1.12%) | 52,400 |
8 Sep 2023 | JPY | 1,807 | 1,807 | 1,770 | 1,780 | 1,780 | -22 (-1.22%) | 74,500 |
7 Sep 2023 | JPY | 1,803 | 1,819 | 1,796 | 1,802 | 1,802 | -21 (-1.15%) | 59,700 |
6 Sep 2023 | JPY | 1,806 | 1,826 | 1,804 | 1,823 | 1,823 | +7 (+0.39%) | 46,100 |
5 Sep 2023 | JPY | 1,801 | 1,816 | 1,770 | 1,816 | 1,816 | +15 (+0.83%) | 105,400 |
4 Sep 2023 | JPY | 1,733 | 1,803 | 1,733 | 1,801 | 1,801 | +85 (+4.95%) | 71,700 |
1 Sep 2023 | JPY | 1,681 | 1,720 | 1,680 | 1,716 | 1,716 | +35 (+2.08%) | 60,600 |
31 Aug 2023 | JPY | 1,682 | 1,696 | 1,681 | 1,681 | 1,681 | -5 (-0.30%) | 26,000 |
30 Aug 2023 | JPY | 1,691 | 1,704 | 1,682 | 1,686 | 1,686 | +6 (+0.36%) | 32,500 |
29 Aug 2023 | JPY | 1,686 | 1,691 | 1,674 | 1,680 | 1,680 | +5 (+0.30%) | 32,200 |
28 Aug 2023 | JPY | 1,662 | 1,679 | 1,660 | 1,675 | 1,675 | +28 (+1.70%) | 48,100 |
25 Aug 2023 | JPY | 1,644 | 1,647 | 1,631 | 1,647 | 1,647 | -10 (-0.60%) | 97,800 |
24 Aug 2023 | JPY | 1,656 | 1,666 | 1,656 | 1,657 | 1,657 | -4 (-0.24%) | 43,000 |
23 Aug 2023 | JPY | 1,637 | 1,661 | 1,637 | 1,661 | 1,661 | +16 (+0.97%) | 54,800 |
22 Aug 2023 | JPY | 1,633 | 1,646 | 1,618 | 1,645 | 1,645 | +12 (+0.73%) | 68,600 |
21 Aug 2023 | JPY | 1,593 | 1,633 | 1,593 | 1,633 | 1,633 | +44 (+2.77%) | 80,700 |
18 Aug 2023 | JPY | 1,556 | 1,592 | 1,556 | 1,589 | 1,589 | +10 (+0.63%) | 96,900 |
17 Aug 2023 | JPY | 1,600 | 1,602 | 1,533 | 1,579 | 1,579 | -25 (-1.56%) | 91,400 |