Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | JPY | 1,251 | 1,290 | 1,245 | 1,271 | 1,271 | +20 (+1.60%) | 12,300 |
26 Sep 2023 | JPY | 1,243 | 1,254 | 1,242 | 1,251 | 1,251 | -3 (-0.24%) | 3,800 |
25 Sep 2023 | JPY | 1,239 | 1,267 | 1,232 | 1,254 | 1,254 | +15 (+1.21%) | 14,000 |
22 Sep 2023 | JPY | 1,183 | 1,258 | 1,183 | 1,239 | 1,239 | +39 (+3.25%) | 19,700 |
21 Sep 2023 | JPY | 1,222 | 1,250 | 1,196 | 1,200 | 1,200 | -32 (-2.60%) | 32,400 |
20 Sep 2023 | JPY | 1,248 | 1,264 | 1,231 | 1,232 | 1,232 | -15 (-1.20%) | 15,500 |
19 Sep 2023 | JPY | 1,318 | 1,319 | 1,237 | 1,247 | 1,247 | -73 (-5.53%) | 45,400 |
15 Sep 2023 | JPY | 1,302 | 1,338 | 1,302 | 1,320 | 1,320 | +10 (+0.76%) | 16,400 |
14 Sep 2023 | JPY | 1,325 | 1,331 | 1,302 | 1,310 | 1,310 | -3 (-0.23%) | 22,200 |
13 Sep 2023 | JPY | 1,311 | 1,327 | 1,290 | 1,313 | 1,313 | +2 (+0.15%) | 18,700 |
12 Sep 2023 | JPY | 1,312 | 1,348 | 1,307 | 1,311 | 1,311 | 0.0 (0.0%) | 13,500 |
11 Sep 2023 | JPY | 1,340 | 1,362 | 1,306 | 1,311 | 1,311 | -42 (-3.10%) | 30,100 |
8 Sep 2023 | JPY | 1,380 | 1,394 | 1,353 | 1,353 | 1,353 | -49 (-3.50%) | 29,100 |
7 Sep 2023 | JPY | 1,490 | 1,494 | 1,377 | 1,402 | 1,402 | -8 (-0.57%) | 182,400 |
6 Sep 2023 | JPY | 1,402 | 1,424 | 1,390 | 1,410 | 1,410 | +25 (+1.81%) | 18,900 |
5 Sep 2023 | JPY | 1,368 | 1,408 | 1,366 | 1,385 | 1,385 | +2 (+0.14%) | 17,200 |
4 Sep 2023 | JPY | 1,390 | 1,395 | 1,360 | 1,383 | 1,383 | -7 (-0.50%) | 17,700 |
1 Sep 2023 | JPY | 1,414 | 1,414 | 1,385 | 1,390 | 1,390 | -14 (-1.00%) | 11,300 |
31 Aug 2023 | JPY | 1,412 | 1,442 | 1,390 | 1,404 | 1,404 | -27 (-1.89%) | 35,200 |
30 Aug 2023 | JPY | 1,467 | 1,474 | 1,414 | 1,431 | 1,431 | -6 (-0.42%) | 112,400 |
29 Aug 2023 | JPY | 1,374 | 1,467 | 1,354 | 1,437 | 1,437 | +75 (+5.51%) | 300,100 |
28 Aug 2023 | JPY | 1,355 | 1,376 | 1,344 | 1,362 | 1,362 | +8 (+0.59%) | 10,500 |
25 Aug 2023 | JPY | 1,326 | 1,361 | 1,326 | 1,354 | 1,354 | +1 (+0.07%) | 7,300 |
24 Aug 2023 | JPY | 1,338 | 1,377 | 1,337 | 1,353 | 1,353 | +25 (+1.88%) | 13,100 |
23 Aug 2023 | JPY | 1,297 | 1,338 | 1,291 | 1,328 | 1,328 | +26 (+2.00%) | 18,600 |
22 Aug 2023 | JPY | 1,304 | 1,331 | 1,298 | 1,302 | 1,302 | -8 (-0.61%) | 14,900 |
21 Aug 2023 | JPY | 1,276 | 1,330 | 1,276 | 1,310 | 1,310 | +30 (+2.34%) | 10,200 |
18 Aug 2023 | JPY | 1,284 | 1,312 | 1,280 | 1,280 | 1,280 | -19 (-1.46%) | 23,000 |
17 Aug 2023 | JPY | 1,306 | 1,327 | 1,282 | 1,299 | 1,299 | -37 (-2.77%) | 42,900 |
16 Aug 2023 | JPY | 1,287 | 1,360 | 1,281 | 1,336 | 1,336 | -11 (-0.82%) | 36,400 |