Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2023 | JPY | 1,592 | 1,596 | 1,592 | 1,593.5 | 1,593.5 | +7.5 (+0.47%) | 1,370 |
5 Oct 2023 | JPY | 1,574.5 | 1,592.5 | 1,568 | 1,586 | 1,586 | +21 (+1.34%) | 450 |
4 Oct 2023 | JPY | 1,580 | 1,584 | 1,565 | 1,565 | 1,565 | -39 (-2.43%) | 3,160 |
3 Oct 2023 | JPY | 1,624.5 | 1,624.5 | 1,600 | 1,604 | 1,604 | -19.5 (-1.20%) | 1,520 |
2 Oct 2023 | JPY | 1,649.5 | 1,655.5 | 1,623.5 | 1,623.5 | 1,623.5 | -15.5 (-0.95%) | 2,140 |
29 Sep 2023 | JPY | 1,653.5 | 1,653.5 | 1,634.5 | 1,639 | 1,639 | -13 (-0.79%) | 530 |
28 Sep 2023 | JPY | 1,657 | 1,750 | 1,640 | 1,652 | 1,652 | 0.0 (0.0%) | 1,710 |
27 Sep 2023 | JPY | 1,645.5 | 1,659 | 1,638 | 1,652 | 1,652 | -6.5 (-0.39%) | 1,520 |
26 Sep 2023 | JPY | 1,665.5 | 1,665.5 | 1,655 | 1,658.5 | 1,658.5 | -5.5 (-0.33%) | 6,290 |
25 Sep 2023 | JPY | 1,664 | 1,669.5 | 1,659 | 1,664 | 1,664 | +5 (+0.30%) | 540 |
22 Sep 2023 | JPY | 1,648 | 1,661.5 | 1,644 | 1,659 | 1,659 | -4.5 (-0.27%) | 2,640 |
21 Sep 2023 | JPY | 1,672.5 | 1,672.5 | 1,663.5 | 1,663.5 | 1,663.5 | -20.5 (-1.22%) | 2,130 |
20 Sep 2023 | JPY | 1,700.5 | 1,700.5 | 1,684 | 1,684 | 1,684 | -1 (-0.06%) | 1,280 |
19 Sep 2023 | JPY | 1,709 | 1,725 | 1,682.5 | 1,685 | 1,685 | -32 (-1.86%) | 1,730 |
15 Sep 2023 | JPY | 1,693 | 1,717 | 1,692.5 | 1,717 | 1,717 | +42 (+2.51%) | 530 |
14 Sep 2023 | JPY | 1,665 | 1,675 | 1,665 | 1,675 | 1,675 | +13.5 (+0.81%) | 150 |
13 Sep 2023 | JPY | 1,666 | 1,666 | 1,657.5 | 1,661.5 | 1,661.5 | -3 (-0.18%) | 40 |
12 Sep 2023 | JPY | 1,661.5 | 1,664.5 | 1,655 | 1,664.5 | 1,664.5 | +13 (+0.79%) | 100 |
11 Sep 2023 | JPY | 1,666 | 1,668 | 1,644 | 1,651.5 | 1,651.5 | -8 (-0.48%) | 2,910 |
8 Sep 2023 | JPY | 1,658 | 1,660 | 1,652.5 | 1,659.5 | 1,659.5 | -17.5 (-1.04%) | 1,290 |
7 Sep 2023 | JPY | 1,685 | 1,685 | 1,677 | 1,677 | 1,677 | +1 (+0.06%) | 680 |
6 Sep 2023 | JPY | 1,678 | 1,685 | 1,673 | 1,676 | 1,676 | +11 (+0.66%) | 2,620 |
5 Sep 2023 | JPY | 1,665 | 1,675 | 1,665 | 1,665 | 1,665 | -4 (-0.24%) | 1,400 |
4 Sep 2023 | JPY | 1,661 | 1,669 | 1,660 | 1,669 | 1,669 | +9.5 (+0.57%) | 980 |
1 Sep 2023 | JPY | 1,640.5 | 1,659.5 | 1,640.5 | 1,659.5 | 1,659.5 | +20.5 (+1.25%) | 610 |
31 Aug 2023 | JPY | 1,625 | 1,639 | 1,625 | 1,639 | 1,639 | +9 (+0.55%) | 140 |
30 Aug 2023 | JPY | 1,632.5 | 1,639 | 1,630 | 1,630 | 1,630 | +7 (+0.43%) | 550 |
29 Aug 2023 | JPY | 1,620 | 1,627 | 1,620 | 1,623 | 1,623 | +4 (+0.25%) | 9,420 |
28 Aug 2023 | JPY | 1,614 | 1,619.5 | 1,604.5 | 1,619 | 1,619 | +22.5 (+1.41%) | 10,360 |
25 Aug 2023 | JPY | 1,597 | 1,600.5 | 1,596.5 | 1,596.5 | 1,596.5 | -20 (-1.24%) | 1,290 |