Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2023 | JPY | 1,195 | 1,205 | 1,166 | 1,166 | 1,166 | -26 (-2.18%) | 47,000 |
19 Sep 2023 | JPY | 1,159 | 1,193 | 1,153 | 1,192 | 1,192 | +42 (+3.65%) | 67,600 |
15 Sep 2023 | JPY | 1,153 | 1,169 | 1,146 | 1,150 | 1,150 | -6 (-0.52%) | 52,300 |
14 Sep 2023 | JPY | 1,168 | 1,175 | 1,134 | 1,156 | 1,156 | -24 (-2.03%) | 133,300 |
13 Sep 2023 | JPY | 1,127 | 1,180 | 1,113 | 1,180 | 1,180 | +46 (+4.06%) | 249,300 |
12 Sep 2023 | JPY | 1,117 | 1,175 | 1,112 | 1,134 | 1,134 | -42 (-3.57%) | 428,700 |
11 Sep 2023 | JPY | 1,195 | 1,201 | 1,169 | 1,176 | 1,176 | -2 (-0.17%) | 145,100 |
8 Sep 2023 | JPY | 1,198 | 1,202 | 1,172 | 1,178 | 1,178 | -28 (-2.32%) | 94,400 |
7 Sep 2023 | JPY | 1,210 | 1,217 | 1,202 | 1,206 | 1,206 | -10 (-0.82%) | 52,200 |
6 Sep 2023 | JPY | 1,210 | 1,223 | 1,210 | 1,216 | 1,216 | +7 (+0.58%) | 24,200 |
5 Sep 2023 | JPY | 1,222 | 1,222 | 1,194 | 1,209 | 1,209 | -13 (-1.06%) | 41,000 |
4 Sep 2023 | JPY | 1,203 | 1,224 | 1,198 | 1,222 | 1,222 | +31 (+2.60%) | 87,200 |
1 Sep 2023 | JPY | 1,182 | 1,198 | 1,177 | 1,191 | 1,191 | +5 (+0.42%) | 34,000 |
31 Aug 2023 | JPY | 1,200 | 1,204 | 1,177 | 1,186 | 1,186 | -14 (-1.17%) | 36,800 |
30 Aug 2023 | JPY | 1,181 | 1,200 | 1,181 | 1,200 | 1,200 | +24 (+2.04%) | 53,600 |
29 Aug 2023 | JPY | 1,168 | 1,182 | 1,168 | 1,176 | 1,176 | +7 (+0.60%) | 23,400 |
28 Aug 2023 | JPY | 1,180 | 1,184 | 1,168 | 1,169 | 1,169 | -5 (-0.43%) | 32,200 |
25 Aug 2023 | JPY | 1,170 | 1,181 | 1,159 | 1,174 | 1,174 | +8 (+0.69%) | 35,500 |
24 Aug 2023 | JPY | 1,162 | 1,171 | 1,159 | 1,166 | 1,166 | +2 (+0.17%) | 28,100 |
23 Aug 2023 | JPY | 1,167 | 1,168 | 1,156 | 1,164 | 1,164 | -3 (-0.26%) | 34,700 |
22 Aug 2023 | JPY | 1,172 | 1,187 | 1,167 | 1,167 | 1,167 | -5 (-0.43%) | 42,500 |
21 Aug 2023 | JPY | 1,157 | 1,177 | 1,155 | 1,172 | 1,172 | +12 (+1.03%) | 47,500 |
18 Aug 2023 | JPY | 1,177 | 1,177 | 1,160 | 1,160 | 1,160 | -18 (-1.53%) | 40,000 |
17 Aug 2023 | JPY | 1,183 | 1,183 | 1,164 | 1,178 | 1,178 | -7 (-0.59%) | 57,000 |
16 Aug 2023 | JPY | 1,205 | 1,205 | 1,183 | 1,185 | 1,185 | -16 (-1.33%) | 36,800 |
15 Aug 2023 | JPY | 1,203 | 1,205 | 1,192 | 1,201 | 1,201 | +2 (+0.17%) | 22,100 |
14 Aug 2023 | JPY | 1,211 | 1,218 | 1,195 | 1,199 | 1,199 | -2 (-0.17%) | 30,000 |
10 Aug 2023 | JPY | 1,187 | 1,206 | 1,183 | 1,201 | 1,201 | +8 (+0.67%) | 37,500 |
9 Aug 2023 | JPY | 1,200 | 1,200 | 1,184 | 1,193 | 1,193 | -4 (-0.33%) | 84,200 |
8 Aug 2023 | JPY | 1,213 | 1,213 | 1,197 | 1,197 | 1,197 | -18 (-1.48%) | 71,700 |