Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2023 | JPY | 1,500 | 1,510 | 1,473 | 1,483 | 1,483 | -13 (-0.87%) | 60,200 |
8 Sep 2023 | JPY | 1,536 | 1,536 | 1,495 | 1,496 | 1,496 | -40 (-2.60%) | 72,500 |
7 Sep 2023 | JPY | 1,534 | 1,564 | 1,526 | 1,536 | 1,536 | -8 (-0.52%) | 76,800 |
6 Sep 2023 | JPY | 1,476 | 1,558 | 1,476 | 1,544 | 1,544 | +64 (+4.32%) | 241,100 |
5 Sep 2023 | JPY | 1,470 | 1,480 | 1,459 | 1,480 | 1,480 | +10 (+0.68%) | 51,900 |
4 Sep 2023 | JPY | 1,470 | 1,483 | 1,456 | 1,470 | 1,470 | +9 (+0.62%) | 105,900 |
1 Sep 2023 | JPY | 1,469 | 1,469 | 1,450 | 1,461 | 1,461 | +2 (+0.14%) | 82,200 |
31 Aug 2023 | JPY | 1,430 | 1,459 | 1,417 | 1,459 | 1,459 | +31 (+2.17%) | 74,100 |
30 Aug 2023 | JPY | 1,418 | 1,434 | 1,410 | 1,428 | 1,428 | +25 (+1.78%) | 90,600 |
29 Aug 2023 | JPY | 1,394 | 1,413 | 1,384 | 1,403 | 1,403 | +54 (+4.00%) | 129,200 |
28 Aug 2023 | JPY | 1,325 | 1,351 | 1,325 | 1,349 | 1,349 | +33 (+2.51%) | 39,100 |
25 Aug 2023 | JPY | 1,312 | 1,322 | 1,306 | 1,316 | 1,316 | -26 (-1.94%) | 64,800 |
24 Aug 2023 | JPY | 1,367 | 1,367 | 1,338 | 1,342 | 1,342 | +16 (+1.21%) | 46,500 |
23 Aug 2023 | JPY | 1,296 | 1,326 | 1,290 | 1,326 | 1,326 | +30 (+2.31%) | 35,100 |
22 Aug 2023 | JPY | 1,315 | 1,315 | 1,284 | 1,296 | 1,296 | +16 (+1.25%) | 34,100 |
21 Aug 2023 | JPY | 1,283 | 1,297 | 1,279 | 1,280 | 1,280 | -3 (-0.23%) | 51,400 |
18 Aug 2023 | JPY | 1,285 | 1,314 | 1,278 | 1,283 | 1,283 | -27 (-2.06%) | 59,200 |
17 Aug 2023 | JPY | 1,306 | 1,315 | 1,276 | 1,310 | 1,310 | -2 (-0.15%) | 62,000 |
16 Aug 2023 | JPY | 1,321 | 1,336 | 1,312 | 1,312 | 1,312 | -35 (-2.60%) | 54,400 |
15 Aug 2023 | JPY | 1,378 | 1,383 | 1,346 | 1,347 | 1,347 | -19 (-1.39%) | 49,500 |
14 Aug 2023 | JPY | 1,398 | 1,398 | 1,357 | 1,366 | 1,366 | -40 (-2.84%) | 78,900 |
10 Aug 2023 | JPY | 1,372 | 1,406 | 1,359 | 1,406 | 1,406 | +43 (+3.15%) | 88,100 |
9 Aug 2023 | JPY | 1,376 | 1,387 | 1,354 | 1,363 | 1,363 | -20 (-1.45%) | 77,300 |
8 Aug 2023 | JPY | 1,412 | 1,417 | 1,383 | 1,383 | 1,383 | -16 (-1.14%) | 64,300 |
7 Aug 2023 | JPY | 1,407 | 1,407 | 1,366 | 1,399 | 1,399 | -3 (-0.21%) | 73,100 |
4 Aug 2023 | JPY | 1,406 | 1,422 | 1,383 | 1,402 | 1,402 | -12 (-0.85%) | 115,900 |
3 Aug 2023 | JPY | 1,415 | 1,450 | 1,410 | 1,414 | 1,414 | -26 (-1.81%) | 113,500 |
2 Aug 2023 | JPY | 1,492 | 1,492 | 1,436 | 1,440 | 1,440 | -75 (-4.95%) | 185,600 |
1 Aug 2023 | JPY | 1,482 | 1,527 | 1,460 | 1,515 | 1,515 | +36 (+2.43%) | 227,700 |
31 Jul 2023 | JPY | 1,475 | 1,539 | 1,463 | 1,479 | 1,479 | +97 (+7.02%) | 643,800 |