Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Sep 2023 | JPY | 1,490 | 1,548 | 1,490 | 1,505 | 1,505 | +3 (+0.20%) | 31,000 |
27 Sep 2023 | JPY | 1,501 | 1,537 | 1,486 | 1,502 | 1,502 | -31 (-2.02%) | 30,300 |
26 Sep 2023 | JPY | 1,570 | 1,570 | 1,493 | 1,533 | 1,533 | -37 (-2.36%) | 47,000 |
25 Sep 2023 | JPY | 1,520 | 1,590 | 1,490 | 1,570 | 1,570 | +57 (+3.77%) | 70,000 |
22 Sep 2023 | JPY | 1,400 | 1,540 | 1,400 | 1,513 | 1,513 | +109 (+7.76%) | 100,500 |
21 Sep 2023 | JPY | 1,408 | 1,450 | 1,390 | 1,404 | 1,404 | -7 (-0.50%) | 22,500 |
20 Sep 2023 | JPY | 1,440 | 1,459 | 1,405 | 1,411 | 1,411 | -28 (-1.95%) | 34,000 |
19 Sep 2023 | JPY | 1,405 | 1,450 | 1,380 | 1,439 | 1,439 | +60 (+4.35%) | 48,500 |
15 Sep 2023 | JPY | 1,320 | 1,385 | 1,299 | 1,379 | 1,379 | +68 (+5.19%) | 38,000 |
14 Sep 2023 | JPY | 1,299 | 1,311 | 1,288 | 1,311 | 1,311 | +17 (+1.31%) | 12,400 |
13 Sep 2023 | JPY | 1,316 | 1,316 | 1,280 | 1,294 | 1,294 | -9 (-0.69%) | 26,300 |
12 Sep 2023 | JPY | 1,273 | 1,315 | 1,272 | 1,303 | 1,303 | +8 (+0.62%) | 53,400 |
11 Sep 2023 | JPY | 1,355 | 1,361 | 1,282 | 1,295 | 1,295 | -60 (-4.43%) | 73,800 |
8 Sep 2023 | JPY | 1,377 | 1,378 | 1,338 | 1,355 | 1,355 | -40 (-2.87%) | 39,500 |
7 Sep 2023 | JPY | 1,449 | 1,449 | 1,382 | 1,395 | 1,395 | -54 (-3.73%) | 52,200 |
6 Sep 2023 | JPY | 1,451 | 1,458 | 1,436 | 1,449 | 1,449 | -2 (-0.14%) | 9,200 |
5 Sep 2023 | JPY | 1,430 | 1,474 | 1,414 | 1,451 | 1,451 | +47 (+3.35%) | 35,400 |
4 Sep 2023 | JPY | 1,413 | 1,418 | 1,399 | 1,404 | 1,404 | -27 (-1.89%) | 23,600 |
1 Sep 2023 | JPY | 1,417 | 1,440 | 1,398 | 1,431 | 1,431 | +2 (+0.14%) | 20,400 |
31 Aug 2023 | JPY | 1,442 | 1,460 | 1,400 | 1,429 | 1,429 | -6 (-0.42%) | 17,000 |
30 Aug 2023 | JPY | 1,468 | 1,468 | 1,421 | 1,435 | 1,435 | -15 (-1.03%) | 13,900 |
29 Aug 2023 | JPY | 1,453 | 1,465 | 1,442 | 1,450 | 1,450 | +5 (+0.35%) | 15,800 |
28 Aug 2023 | JPY | 1,459 | 1,480 | 1,435 | 1,445 | 1,445 | 0.0 (0.0%) | 14,600 |
25 Aug 2023 | JPY | 1,416 | 1,455 | 1,400 | 1,445 | 1,445 | 0.0 (0.0%) | 24,000 |
24 Aug 2023 | JPY | 1,410 | 1,493 | 1,410 | 1,445 | 1,445 | +45 (+3.21%) | 53,300 |
23 Aug 2023 | JPY | 1,371 | 1,420 | 1,371 | 1,400 | 1,400 | +29 (+2.12%) | 26,600 |
22 Aug 2023 | JPY | 1,398 | 1,406 | 1,361 | 1,371 | 1,371 | -31 (-2.21%) | 19,400 |
21 Aug 2023 | JPY | 1,340 | 1,404 | 1,328 | 1,402 | 1,402 | +54 (+4.01%) | 36,000 |
18 Aug 2023 | JPY | 1,344 | 1,379 | 1,344 | 1,348 | 1,348 | -22 (-1.61%) | 22,500 |
17 Aug 2023 | JPY | 1,351 | 1,373 | 1,329 | 1,370 | 1,370 | -10 (-0.72%) | 43,000 |