Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2023 | JPY | 1,292 | 1,297 | 1,260 | 1,274 | 1,274 | -26 (-2%) | 41,000 |
19 Sep 2023 | JPY | 1,288 | 1,300 | 1,282 | 1,300 | 1,300 | +8 (+0.62%) | 29,100 |
15 Sep 2023 | JPY | 1,304 | 1,304 | 1,290 | 1,292 | 1,292 | -12 (-0.92%) | 8,600 |
14 Sep 2023 | JPY | 1,302 | 1,304 | 1,290 | 1,304 | 1,304 | +10 (+0.77%) | 7,700 |
13 Sep 2023 | JPY | 1,305 | 1,308 | 1,292 | 1,294 | 1,294 | -10 (-0.77%) | 11,400 |
12 Sep 2023 | JPY | 1,292 | 1,304 | 1,286 | 1,304 | 1,304 | +13 (+1.01%) | 11,400 |
11 Sep 2023 | JPY | 1,314 | 1,314 | 1,291 | 1,291 | 1,291 | -11 (-0.84%) | 11,600 |
8 Sep 2023 | JPY | 1,300 | 1,310 | 1,296 | 1,302 | 1,302 | +1 (+0.08%) | 13,200 |
7 Sep 2023 | JPY | 1,305 | 1,330 | 1,301 | 1,301 | 1,301 | 0.0 (0.0%) | 27,100 |
6 Sep 2023 | JPY | 1,317 | 1,317 | 1,296 | 1,301 | 1,301 | -16 (-1.21%) | 22,900 |
5 Sep 2023 | JPY | 1,326 | 1,329 | 1,315 | 1,317 | 1,317 | -3 (-0.23%) | 24,700 |
4 Sep 2023 | JPY | 1,306 | 1,322 | 1,300 | 1,320 | 1,320 | +25 (+1.93%) | 26,300 |
1 Sep 2023 | JPY | 1,289 | 1,308 | 1,287 | 1,295 | 1,295 | +6 (+0.47%) | 23,700 |
31 Aug 2023 | JPY | 1,280 | 1,296 | 1,280 | 1,289 | 1,289 | +10 (+0.78%) | 21,200 |
30 Aug 2023 | JPY | 1,300 | 1,300 | 1,272 | 1,279 | 1,279 | -13 (-1.01%) | 32,700 |
29 Aug 2023 | JPY | 1,291 | 1,307 | 1,282 | 1,292 | 1,292 | +1 (+0.08%) | 22,000 |
28 Aug 2023 | JPY | 1,285 | 1,313 | 1,281 | 1,291 | 1,291 | +1 (+0.08%) | 39,100 |
25 Aug 2023 | JPY | 1,291 | 1,306 | 1,266 | 1,290 | 1,290 | -15 (-1.15%) | 43,500 |
24 Aug 2023 | JPY | 1,330 | 1,338 | 1,286 | 1,305 | 1,305 | +5 (+0.38%) | 88,200 |
23 Aug 2023 | JPY | 1,240 | 1,314 | 1,238 | 1,300 | 1,300 | +59 (+4.75%) | 102,100 |
22 Aug 2023 | JPY | 1,262 | 1,275 | 1,231 | 1,241 | 1,241 | +5 (+0.40%) | 82,800 |
21 Aug 2023 | JPY | 1,229 | 1,259 | 1,202 | 1,236 | 1,236 | +67 (+5.73%) | 106,800 |
18 Aug 2023 | JPY | 1,167 | 1,172 | 1,147 | 1,169 | 1,169 | -1 (-0.09%) | 23,800 |
17 Aug 2023 | JPY | 1,175 | 1,185 | 1,145 | 1,170 | 1,170 | -17 (-1.43%) | 16,900 |
16 Aug 2023 | JPY | 1,213 | 1,213 | 1,185 | 1,187 | 1,187 | -23 (-1.90%) | 7,800 |
15 Aug 2023 | JPY | 1,183 | 1,237 | 1,164 | 1,210 | 1,210 | +47 (+4.04%) | 42,600 |
14 Aug 2023 | JPY | 1,151 | 1,174 | 1,144 | 1,163 | 1,163 | +16 (+1.39%) | 35,100 |
10 Aug 2023 | JPY | 1,155 | 1,156 | 1,138 | 1,147 | 1,147 | -28 (-2.38%) | 25,100 |
9 Aug 2023 | JPY | 1,160 | 1,175 | 1,107 | 1,175 | 1,175 | 0.0 (0.0%) | 27,600 |
8 Aug 2023 | JPY | 1,176 | 1,177 | 1,163 | 1,175 | 1,175 | +2 (+0.17%) | 13,500 |