Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2023 | JPY | 1,300 | 1,307 | 1,294 | 1,296 | 1,296 | -4 (-0.31%) | 75,000 |
19 Sep 2023 | JPY | 1,285 | 1,300 | 1,279 | 1,300 | 1,300 | +23 (+1.80%) | 104,100 |
15 Sep 2023 | JPY | 1,282 | 1,284 | 1,271 | 1,277 | 1,277 | +6 (+0.47%) | 50,900 |
14 Sep 2023 | JPY | 1,266 | 1,280 | 1,266 | 1,271 | 1,271 | +6 (+0.47%) | 33,300 |
13 Sep 2023 | JPY | 1,277 | 1,278 | 1,260 | 1,265 | 1,265 | -12 (-0.94%) | 49,600 |
12 Sep 2023 | JPY | 1,290 | 1,293 | 1,274 | 1,277 | 1,277 | -10 (-0.78%) | 24,100 |
11 Sep 2023 | JPY | 1,255 | 1,287 | 1,255 | 1,287 | 1,287 | +34 (+2.71%) | 86,900 |
8 Sep 2023 | JPY | 1,260 | 1,262 | 1,251 | 1,253 | 1,253 | -10 (-0.79%) | 35,000 |
7 Sep 2023 | JPY | 1,268 | 1,282 | 1,260 | 1,263 | 1,263 | -5 (-0.39%) | 67,500 |
6 Sep 2023 | JPY | 1,270 | 1,273 | 1,263 | 1,268 | 1,268 | +2 (+0.16%) | 50,300 |
5 Sep 2023 | JPY | 1,255 | 1,270 | 1,250 | 1,266 | 1,266 | +12 (+0.96%) | 85,400 |
4 Sep 2023 | JPY | 1,243 | 1,254 | 1,235 | 1,254 | 1,254 | +12 (+0.97%) | 51,900 |
1 Sep 2023 | JPY | 1,227 | 1,242 | 1,226 | 1,242 | 1,242 | +17 (+1.39%) | 40,100 |
31 Aug 2023 | JPY | 1,227 | 1,237 | 1,225 | 1,225 | 1,225 | -13 (-1.05%) | 45,300 |
30 Aug 2023 | JPY | 1,242 | 1,243 | 1,225 | 1,238 | 1,238 | -2 (-0.16%) | 44,500 |
29 Aug 2023 | JPY | 1,238 | 1,249 | 1,235 | 1,240 | 1,240 | +5 (+0.40%) | 37,500 |
28 Aug 2023 | JPY | 1,226 | 1,242 | 1,226 | 1,235 | 1,235 | +17 (+1.40%) | 31,500 |
25 Aug 2023 | JPY | 1,203 | 1,220 | 1,197 | 1,218 | 1,218 | +15 (+1.25%) | 47,400 |
24 Aug 2023 | JPY | 1,223 | 1,226 | 1,203 | 1,203 | 1,203 | -14 (-1.15%) | 64,700 |
23 Aug 2023 | JPY | 1,216 | 1,220 | 1,204 | 1,217 | 1,217 | +14 (+1.16%) | 41,800 |
22 Aug 2023 | JPY | 1,188 | 1,205 | 1,187 | 1,203 | 1,203 | +15 (+1.26%) | 35,200 |
21 Aug 2023 | JPY | 1,178 | 1,193 | 1,176 | 1,188 | 1,188 | +13 (+1.11%) | 59,000 |
18 Aug 2023 | JPY | 1,166 | 1,183 | 1,160 | 1,175 | 1,175 | +7 (+0.60%) | 71,700 |
17 Aug 2023 | JPY | 1,145 | 1,168 | 1,136 | 1,168 | 1,168 | +26 (+2.28%) | 97,300 |
16 Aug 2023 | JPY | 1,165 | 1,169 | 1,142 | 1,142 | 1,142 | -26 (-2.23%) | 142,800 |
15 Aug 2023 | JPY | 1,161 | 1,180 | 1,140 | 1,168 | 1,168 | -80 (-6.41%) | 277,600 |
14 Aug 2023 | JPY | 1,273 | 1,279 | 1,248 | 1,248 | 1,248 | -26 (-2.04%) | 87,300 |
10 Aug 2023 | JPY | 1,261 | 1,276 | 1,256 | 1,274 | 1,274 | +3 (+0.24%) | 43,800 |
9 Aug 2023 | JPY | 1,270 | 1,275 | 1,261 | 1,271 | 1,271 | +1 (+0.08%) | 26,800 |
8 Aug 2023 | JPY | 1,275 | 1,280 | 1,267 | 1,270 | 1,270 | -5 (-0.39%) | 24,500 |