Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2023 | JPY | 1,950 | 1,955 | 1,936 | 1,940 | 1,940 | +1 (+0.05%) | 39,000 |
22 Sep 2023 | JPY | 1,930 | 1,939 | 1,915 | 1,939 | 1,939 | +5 (+0.26%) | 36,800 |
21 Sep 2023 | JPY | 1,939 | 1,940 | 1,927 | 1,934 | 1,934 | +4 (+0.21%) | 23,000 |
20 Sep 2023 | JPY | 1,928 | 1,940 | 1,928 | 1,930 | 1,930 | +5 (+0.26%) | 33,800 |
19 Sep 2023 | JPY | 1,927 | 1,931 | 1,910 | 1,925 | 1,925 | +19 (+1.00%) | 32,800 |
15 Sep 2023 | JPY | 1,916 | 1,917 | 1,901 | 1,906 | 1,906 | -9 (-0.47%) | 31,200 |
14 Sep 2023 | JPY | 1,924 | 1,929 | 1,902 | 1,915 | 1,915 | +10 (+0.52%) | 38,500 |
13 Sep 2023 | JPY | 1,909 | 1,913 | 1,895 | 1,905 | 1,905 | -6 (-0.31%) | 48,200 |
12 Sep 2023 | JPY | 1,930 | 1,936 | 1,911 | 1,911 | 1,911 | -28 (-1.44%) | 60,300 |
11 Sep 2023 | JPY | 1,983 | 1,983 | 1,939 | 1,939 | 1,939 | -11 (-0.56%) | 134,800 |
8 Sep 2023 | JPY | 1,953 | 1,977 | 1,950 | 1,950 | 1,950 | -43 (-2.16%) | 124,700 |
7 Sep 2023 | JPY | 1,990 | 1,999 | 1,983 | 1,993 | 1,993 | 0.0 (0.0%) | 31,900 |
6 Sep 2023 | JPY | 1,994 | 2,001 | 1,991 | 1,993 | 1,993 | -10 (-0.50%) | 28,600 |
5 Sep 2023 | JPY | 2,071 | 2,071 | 1,996 | 2,003 | 2,003 | -87 (-4.16%) | 48,100 |
4 Sep 2023 | JPY | 2,037 | 2,090 | 2,037 | 2,090 | 2,090 | +53 (+2.60%) | 22,000 |
1 Sep 2023 | JPY | 2,015 | 2,040 | 2,015 | 2,037 | 2,037 | +33 (+1.65%) | 10,200 |
31 Aug 2023 | JPY | 1,999 | 2,006 | 1,997 | 2,004 | 2,004 | +13 (+0.65%) | 8,800 |
30 Aug 2023 | JPY | 2,000 | 2,000 | 1,986 | 1,991 | 1,991 | -6 (-0.30%) | 11,400 |
29 Aug 2023 | JPY | 2,000 | 2,000 | 1,986 | 1,997 | 1,997 | +11 (+0.55%) | 10,400 |
28 Aug 2023 | JPY | 2,008 | 2,008 | 1,986 | 1,986 | 1,986 | -8 (-0.40%) | 6,400 |
25 Aug 2023 | JPY | 2,007 | 2,007 | 1,993 | 1,994 | 1,994 | -13 (-0.65%) | 4,700 |
24 Aug 2023 | JPY | 2,000 | 2,008 | 1,997 | 2,007 | 2,007 | +15 (+0.75%) | 5,800 |
23 Aug 2023 | JPY | 1,980 | 2,005 | 1,950 | 1,992 | 1,992 | -18 (-0.90%) | 19,100 |
22 Aug 2023 | JPY | 2,022 | 2,025 | 1,999 | 2,010 | 2,010 | -17 (-0.84%) | 8,900 |
21 Aug 2023 | JPY | 2,000 | 2,031 | 2,000 | 2,027 | 2,027 | +27 (+1.35%) | 7,100 |
18 Aug 2023 | JPY | 1,993 | 2,000 | 1,988 | 2,000 | 2,000 | +12 (+0.60%) | 2,300 |
17 Aug 2023 | JPY | 2,000 | 2,000 | 1,967 | 1,988 | 1,988 | -10 (-0.50%) | 3,700 |
16 Aug 2023 | JPY | 2,020 | 2,020 | 1,989 | 1,998 | 1,998 | -32 (-1.58%) | 8,900 |
15 Aug 2023 | JPY | 2,074 | 2,074 | 2,015 | 2,030 | 2,030 | -12 (-0.59%) | 7,200 |
14 Aug 2023 | JPY | 2,054 | 2,060 | 2,042 | 2,042 | 2,042 | -18 (-0.87%) | 7,300 |