Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2023 | JPY | 1,435 | 1,449 | 1,427 | 1,427 | 1,427 | -24 (-1.65%) | 22,300 |
3 Oct 2023 | JPY | 1,440 | 1,454 | 1,434 | 1,451 | 1,451 | +11 (+0.76%) | 15,500 |
2 Oct 2023 | JPY | 1,456 | 1,471 | 1,440 | 1,440 | 1,440 | -19 (-1.30%) | 17,200 |
29 Sep 2023 | JPY | 1,490 | 1,490 | 1,456 | 1,459 | 1,459 | -21 (-1.42%) | 18,800 |
28 Sep 2023 | JPY | 1,500 | 1,500 | 1,480 | 1,480 | 1,480 | -23 (-1.53%) | 20,100 |
27 Sep 2023 | JPY | 1,492 | 1,504 | 1,483 | 1,503 | 1,503 | 0.0 (0.0%) | 29,000 |
26 Sep 2023 | JPY | 1,529 | 1,529 | 1,503 | 1,503 | 1,503 | -26 (-1.70%) | 21,000 |
25 Sep 2023 | JPY | 1,527 | 1,532 | 1,507 | 1,529 | 1,529 | +26 (+1.73%) | 31,200 |
22 Sep 2023 | JPY | 1,504 | 1,515 | 1,490 | 1,503 | 1,503 | -7 (-0.46%) | 25,800 |
21 Sep 2023 | JPY | 1,515 | 1,521 | 1,506 | 1,510 | 1,510 | -4 (-0.26%) | 18,500 |
20 Sep 2023 | JPY | 1,524 | 1,546 | 1,507 | 1,514 | 1,514 | -8 (-0.53%) | 45,800 |
19 Sep 2023 | JPY | 1,478 | 1,522 | 1,464 | 1,522 | 1,522 | +93 (+6.51%) | 84,300 |
15 Sep 2023 | JPY | 1,433 | 1,433 | 1,422 | 1,429 | 1,429 | +11 (+0.78%) | 19,200 |
14 Sep 2023 | JPY | 1,420 | 1,420 | 1,413 | 1,418 | 1,418 | +4 (+0.28%) | 8,400 |
13 Sep 2023 | JPY | 1,406 | 1,417 | 1,406 | 1,414 | 1,414 | +7 (+0.50%) | 10,100 |
12 Sep 2023 | JPY | 1,413 | 1,416 | 1,405 | 1,407 | 1,407 | +2 (+0.14%) | 18,600 |
11 Sep 2023 | JPY | 1,413 | 1,416 | 1,400 | 1,405 | 1,405 | -4 (-0.28%) | 19,100 |
8 Sep 2023 | JPY | 1,407 | 1,419 | 1,406 | 1,409 | 1,409 | -7 (-0.49%) | 14,400 |
7 Sep 2023 | JPY | 1,420 | 1,426 | 1,414 | 1,416 | 1,416 | -4 (-0.28%) | 19,300 |
6 Sep 2023 | JPY | 1,418 | 1,428 | 1,418 | 1,420 | 1,420 | -6 (-0.42%) | 7,100 |
5 Sep 2023 | JPY | 1,432 | 1,432 | 1,415 | 1,426 | 1,426 | -6 (-0.42%) | 17,900 |
4 Sep 2023 | JPY | 1,435 | 1,435 | 1,429 | 1,432 | 1,432 | +4 (+0.28%) | 11,700 |
1 Sep 2023 | JPY | 1,422 | 1,431 | 1,422 | 1,428 | 1,428 | +6 (+0.42%) | 13,300 |
31 Aug 2023 | JPY | 1,419 | 1,424 | 1,419 | 1,422 | 1,422 | +3 (+0.21%) | 7,400 |
30 Aug 2023 | JPY | 1,409 | 1,425 | 1,405 | 1,419 | 1,419 | +12 (+0.85%) | 16,800 |
29 Aug 2023 | JPY | 1,403 | 1,409 | 1,403 | 1,407 | 1,407 | +4 (+0.29%) | 9,100 |
28 Aug 2023 | JPY | 1,392 | 1,404 | 1,389 | 1,403 | 1,403 | +11 (+0.79%) | 10,600 |
25 Aug 2023 | JPY | 1,390 | 1,399 | 1,390 | 1,392 | 1,392 | -13 (-0.93%) | 13,500 |
24 Aug 2023 | JPY | 1,400 | 1,407 | 1,395 | 1,405 | 1,405 | +9 (+0.64%) | 9,600 |
23 Aug 2023 | JPY | 1,383 | 1,399 | 1,383 | 1,396 | 1,396 | +2 (+0.14%) | 8,100 |