Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2023 | JPY | 1,440 | 1,446 | 1,405 | 1,420 | 1,420 | -84 (-5.59%) | 348,300 |
11 Oct 2023 | JPY | 1,518 | 1,526 | 1,496 | 1,504 | 1,504 | -4 (-0.27%) | 87,100 |
10 Oct 2023 | JPY | 1,495 | 1,508 | 1,488 | 1,508 | 1,508 | +19 (+1.28%) | 80,100 |
6 Oct 2023 | JPY | 1,496 | 1,501 | 1,482 | 1,489 | 1,489 | -8 (-0.53%) | 65,000 |
5 Oct 2023 | JPY | 1,482 | 1,501 | 1,481 | 1,497 | 1,497 | +25 (+1.70%) | 71,100 |
4 Oct 2023 | JPY | 1,481 | 1,485 | 1,452 | 1,472 | 1,472 | -23 (-1.54%) | 108,700 |
3 Oct 2023 | JPY | 1,533 | 1,533 | 1,495 | 1,495 | 1,495 | -22 (-1.45%) | 83,600 |
2 Oct 2023 | JPY | 1,530 | 1,540 | 1,515 | 1,517 | 1,517 | -14 (-0.91%) | 83,400 |
29 Sep 2023 | JPY | 1,553 | 1,562 | 1,524 | 1,531 | 1,531 | -14 (-0.91%) | 84,300 |
28 Sep 2023 | JPY | 1,558 | 1,560 | 1,539 | 1,545 | 1,545 | -14 (-0.90%) | 65,100 |
27 Sep 2023 | JPY | 1,558 | 1,559 | 1,533 | 1,559 | 1,559 | +1 (+0.06%) | 78,700 |
26 Sep 2023 | JPY | 1,565 | 1,583 | 1,556 | 1,558 | 1,558 | -5 (-0.32%) | 63,200 |
25 Sep 2023 | JPY | 1,552 | 1,569 | 1,543 | 1,563 | 1,563 | +13 (+0.84%) | 49,100 |
22 Sep 2023 | JPY | 1,540 | 1,556 | 1,534 | 1,550 | 1,550 | +4 (+0.26%) | 60,000 |
21 Sep 2023 | JPY | 1,550 | 1,582 | 1,544 | 1,546 | 1,546 | +3 (+0.19%) | 91,900 |
20 Sep 2023 | JPY | 1,550 | 1,552 | 1,537 | 1,543 | 1,543 | -11 (-0.71%) | 57,600 |
19 Sep 2023 | JPY | 1,547 | 1,557 | 1,538 | 1,554 | 1,554 | +21 (+1.37%) | 82,600 |
15 Sep 2023 | JPY | 1,511 | 1,533 | 1,503 | 1,533 | 1,533 | +24 (+1.59%) | 66,200 |
14 Sep 2023 | JPY | 1,512 | 1,516 | 1,508 | 1,509 | 1,509 | -7 (-0.46%) | 60,300 |
13 Sep 2023 | JPY | 1,510 | 1,524 | 1,509 | 1,516 | 1,516 | +6 (+0.40%) | 95,800 |
12 Sep 2023 | JPY | 1,520 | 1,528 | 1,508 | 1,510 | 1,510 | -10 (-0.66%) | 100,200 |
11 Sep 2023 | JPY | 1,527 | 1,534 | 1,510 | 1,520 | 1,520 | -7 (-0.46%) | 53,600 |
8 Sep 2023 | JPY | 1,540 | 1,545 | 1,518 | 1,527 | 1,527 | -25 (-1.61%) | 122,500 |
7 Sep 2023 | JPY | 1,560 | 1,560 | 1,549 | 1,552 | 1,552 | -10 (-0.64%) | 59,100 |
6 Sep 2023 | JPY | 1,563 | 1,565 | 1,548 | 1,562 | 1,562 | +2 (+0.13%) | 62,000 |
5 Sep 2023 | JPY | 1,568 | 1,570 | 1,553 | 1,560 | 1,560 | -19 (-1.20%) | 88,000 |
4 Sep 2023 | JPY | 1,569 | 1,587 | 1,569 | 1,579 | 1,579 | +15 (+0.96%) | 81,200 |
1 Sep 2023 | JPY | 1,530 | 1,564 | 1,524 | 1,564 | 1,564 | +40 (+2.62%) | 99,000 |
31 Aug 2023 | JPY | 1,516 | 1,529 | 1,512 | 1,524 | 1,524 | +9 (+0.59%) | 53,700 |
30 Aug 2023 | JPY | 1,535 | 1,535 | 1,510 | 1,515 | 1,515 | -3 (-0.20%) | 79,800 |