Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2023 | JPY | 1,610 | 1,657 | 1,608 | 1,641 | 1,641 | -5 (-0.30%) | 46,600 |
26 Sep 2023 | JPY | 1,617 | 1,659 | 1,602 | 1,646 | 1,646 | +26 (+1.60%) | 63,900 |
25 Sep 2023 | JPY | 1,541 | 1,650 | 1,541 | 1,620 | 1,620 | +75 (+4.85%) | 87,800 |
22 Sep 2023 | JPY | 1,481 | 1,567 | 1,481 | 1,545 | 1,545 | +30 (+1.98%) | 49,800 |
21 Sep 2023 | JPY | 1,561 | 1,580 | 1,475 | 1,515 | 1,515 | -51 (-3.26%) | 85,500 |
20 Sep 2023 | JPY | 1,660 | 1,769 | 1,534 | 1,566 | 1,566 | +21 (+1.36%) | 421,000 |
19 Sep 2023 | JPY | 1,574 | 1,618 | 1,499 | 1,545 | 1,545 | -8 (-0.52%) | 78,600 |
15 Sep 2023 | JPY | 1,593 | 1,611 | 1,552 | 1,553 | 1,553 | -40 (-2.51%) | 51,600 |
14 Sep 2023 | JPY | 1,587 | 1,599 | 1,552 | 1,593 | 1,593 | +35 (+2.25%) | 26,500 |
13 Sep 2023 | JPY | 1,586 | 1,588 | 1,549 | 1,558 | 1,558 | -32 (-2.01%) | 37,400 |
12 Sep 2023 | JPY | 1,587 | 1,629 | 1,564 | 1,590 | 1,590 | +43 (+2.78%) | 69,200 |
11 Sep 2023 | JPY | 1,514 | 1,566 | 1,492 | 1,547 | 1,547 | +9 (+0.59%) | 63,900 |
8 Sep 2023 | JPY | 1,611 | 1,615 | 1,538 | 1,538 | 1,538 | -77 (-4.77%) | 91,000 |
7 Sep 2023 | JPY | 1,660 | 1,670 | 1,590 | 1,615 | 1,615 | -62 (-3.70%) | 115,800 |
6 Sep 2023 | JPY | 1,740 | 1,740 | 1,677 | 1,677 | 1,677 | -62 (-3.57%) | 79,700 |
5 Sep 2023 | JPY | 1,709 | 1,741 | 1,677 | 1,739 | 1,739 | +36 (+2.11%) | 62,800 |
4 Sep 2023 | JPY | 1,683 | 1,720 | 1,670 | 1,703 | 1,703 | +19 (+1.13%) | 51,400 |
1 Sep 2023 | JPY | 1,755 | 1,775 | 1,684 | 1,684 | 1,684 | -89 (-5.02%) | 104,400 |
31 Aug 2023 | JPY | 1,874 | 1,886 | 1,772 | 1,773 | 1,773 | -101 (-5.39%) | 86,300 |
30 Aug 2023 | JPY | 1,835 | 1,917 | 1,835 | 1,874 | 1,874 | -1 (-0.05%) | 86,800 |
29 Aug 2023 | JPY | 1,850 | 1,999 | 1,839 | 1,875 | 1,875 | +45 (+2.46%) | 160,000 |
28 Aug 2023 | JPY | 1,788 | 1,830 | 1,751 | 1,830 | 1,830 | +82 (+4.69%) | 139,500 |
25 Aug 2023 | JPY | 1,670 | 1,765 | 1,618 | 1,748 | 1,748 | +128 (+7.90%) | 155,400 |
24 Aug 2023 | JPY | 1,654 | 1,687 | 1,610 | 1,620 | 1,620 | -9 (-0.55%) | 82,100 |
23 Aug 2023 | JPY | 1,661 | 1,703 | 1,599 | 1,629 | 1,629 | -64 (-3.78%) | 132,100 |
22 Aug 2023 | JPY | 1,781 | 1,833 | 1,662 | 1,693 | 1,693 | -89 (-4.99%) | 226,000 |
21 Aug 2023 | JPY | 1,890 | 1,898 | 1,782 | 1,782 | 1,782 | -82 (-4.40%) | 118,200 |
18 Aug 2023 | JPY | 2,019 | 2,024 | 1,864 | 1,864 | 1,864 | -202 (-9.78%) | 164,400 |
17 Aug 2023 | JPY | 2,101 | 2,160 | 2,036 | 2,066 | 2,066 | -74 (-3.46%) | 114,400 |
16 Aug 2023 | JPY | 1,801 | 2,248 | 1,795 | 2,140 | 2,140 | +148 (+7.43%) | 633,400 |