Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2023 | JPY | 1,430 | 1,430 | 1,408 | 1,417 | 1,417 | +1 (+0.07%) | 84,100 |
22 Sep 2023 | JPY | 1,430 | 1,439 | 1,415 | 1,416 | 1,416 | -22 (-1.53%) | 114,200 |
21 Sep 2023 | JPY | 1,460 | 1,469 | 1,431 | 1,438 | 1,438 | -32 (-2.18%) | 77,700 |
20 Sep 2023 | JPY | 1,478 | 1,481 | 1,460 | 1,470 | 1,470 | -18 (-1.21%) | 50,300 |
19 Sep 2023 | JPY | 1,456 | 1,488 | 1,430 | 1,488 | 1,488 | +27 (+1.85%) | 224,500 |
15 Sep 2023 | JPY | 1,467 | 1,479 | 1,449 | 1,461 | 1,461 | -8 (-0.54%) | 100,900 |
14 Sep 2023 | JPY | 1,445 | 1,480 | 1,430 | 1,469 | 1,469 | +24 (+1.66%) | 122,800 |
13 Sep 2023 | JPY | 1,442 | 1,458 | 1,430 | 1,445 | 1,445 | -11 (-0.76%) | 119,400 |
12 Sep 2023 | JPY | 1,495 | 1,496 | 1,440 | 1,456 | 1,456 | -29 (-1.95%) | 179,400 |
11 Sep 2023 | JPY | 1,569 | 1,569 | 1,485 | 1,485 | 1,485 | -73 (-4.69%) | 337,000 |
8 Sep 2023 | JPY | 1,590 | 1,610 | 1,542 | 1,558 | 1,558 | -62 (-3.83%) | 324,000 |
7 Sep 2023 | JPY | 1,677 | 1,690 | 1,615 | 1,620 | 1,620 | -10 (-0.61%) | 541,200 |
6 Sep 2023 | JPY | 1,640 | 1,678 | 1,623 | 1,630 | 1,630 | 0.0 (0.0%) | 429,000 |
5 Sep 2023 | JPY | 1,649 | 1,697 | 1,600 | 1,630 | 1,630 | +4 (+0.25%) | 485,800 |
4 Sep 2023 | JPY | 1,550 | 1,654 | 1,530 | 1,626 | 1,626 | +96 (+6.27%) | 756,800 |
1 Sep 2023 | JPY | 1,578 | 1,578 | 1,509 | 1,530 | 1,530 | -23 (-1.48%) | 212,100 |
31 Aug 2023 | JPY | 1,500 | 1,564 | 1,498 | 1,553 | 1,553 | +68 (+4.58%) | 916,200 |
30 Aug 2023 | JPY | 1,510 | 1,538 | 1,467 | 1,485 | 1,485 | -25 (-1.66%) | 241,400 |
29 Aug 2023 | JPY | 1,496 | 1,510 | 1,475 | 1,510 | 1,510 | +17 (+1.14%) | 201,900 |
28 Aug 2023 | JPY | 1,507 | 1,510 | 1,475 | 1,493 | 1,493 | +29 (+1.98%) | 207,300 |
25 Aug 2023 | JPY | 1,451 | 1,496 | 1,450 | 1,464 | 1,464 | +9 (+0.62%) | 198,800 |
24 Aug 2023 | JPY | 1,530 | 1,534 | 1,452 | 1,455 | 1,455 | -45 (-3%) | 234,500 |
23 Aug 2023 | JPY | 1,460 | 1,540 | 1,452 | 1,500 | 1,500 | -16 (-1.06%) | 273,400 |
22 Aug 2023 | JPY | 1,500 | 1,549 | 1,480 | 1,516 | 1,516 | +65 (+4.48%) | 463,100 |
21 Aug 2023 | JPY | 1,500 | 1,550 | 1,436 | 1,451 | 1,451 | +37 (+2.62%) | 670,300 |
18 Aug 2023 | JPY | 1,394 | 1,437 | 1,380 | 1,414 | 1,414 | +22 (+1.58%) | 185,500 |
17 Aug 2023 | JPY | 1,371 | 1,407 | 1,368 | 1,392 | 1,392 | +9 (+0.65%) | 151,000 |
16 Aug 2023 | JPY | 1,400 | 1,415 | 1,333 | 1,383 | 1,383 | -32 (-2.26%) | 241,500 |
15 Aug 2023 | JPY | 1,456 | 1,486 | 1,383 | 1,415 | 1,415 | -71 (-4.78%) | 311,900 |
14 Aug 2023 | JPY | 1,444 | 1,503 | 1,444 | 1,486 | 1,486 | +49 (+3.41%) | 324,400 |