Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2023 | JPY | 1,360 | 1,407 | 1,334 | 1,359 | 1,359 | -22 (-1.59%) | 118,100 |
3 Oct 2023 | JPY | 1,401 | 1,435 | 1,378 | 1,381 | 1,381 | -43 (-3.02%) | 75,300 |
2 Oct 2023 | JPY | 1,471 | 1,491 | 1,424 | 1,424 | 1,424 | -52 (-3.52%) | 82,000 |
29 Sep 2023 | JPY | 1,536 | 1,564 | 1,470 | 1,476 | 1,476 | -75 (-4.84%) | 100,300 |
28 Sep 2023 | JPY | 1,561 | 1,614 | 1,545 | 1,551 | 1,551 | -50 (-3.12%) | 78,400 |
27 Sep 2023 | JPY | 1,545 | 1,658 | 1,537 | 1,601 | 1,601 | +25 (+1.59%) | 86,800 |
26 Sep 2023 | JPY | 1,650 | 1,664 | 1,570 | 1,576 | 1,576 | -76 (-4.60%) | 100,300 |
25 Sep 2023 | JPY | 1,624 | 1,666 | 1,576 | 1,652 | 1,652 | +52 (+3.25%) | 81,000 |
22 Sep 2023 | JPY | 1,581 | 1,625 | 1,540 | 1,600 | 1,600 | -12 (-0.74%) | 123,100 |
21 Sep 2023 | JPY | 1,680 | 1,686 | 1,536 | 1,612 | 1,612 | -92 (-5.40%) | 215,500 |
20 Sep 2023 | JPY | 1,733 | 1,779 | 1,704 | 1,704 | 1,704 | -30 (-1.73%) | 89,300 |
19 Sep 2023 | JPY | 1,837 | 1,837 | 1,732 | 1,734 | 1,734 | -97 (-5.30%) | 148,100 |
15 Sep 2023 | JPY | 1,830 | 1,879 | 1,810 | 1,831 | 1,831 | -22 (-1.19%) | 163,600 |
14 Sep 2023 | JPY | 1,851 | 1,930 | 1,835 | 1,853 | 1,853 | +3 (+0.16%) | 336,000 |
13 Sep 2023 | JPY | 1,782 | 1,879 | 1,777 | 1,850 | 1,850 | +69 (+3.87%) | 253,500 |
12 Sep 2023 | JPY | 1,830 | 1,915 | 1,760 | 1,781 | 1,781 | -49 (-2.68%) | 482,100 |
11 Sep 2023 | JPY | 1,718 | 1,855 | 1,714 | 1,830 | 1,830 | +32 (+1.78%) | 553,900 |
8 Sep 2023 | JPY | 1,719 | 2,000 | 1,690 | 1,798 | 1,798 | +39 (+2.22%) | 1,409,100 |
7 Sep 2023 | JPY | 1,730 | 1,850 | 1,680 | 1,759 | 1,759 | -34 (-1.90%) | 676,700 |
6 Sep 2023 | JPY | 1,945 | 2,035 | 1,742 | 1,793 | 1,793 | -114 (-5.98%) | 1,727,200 |
5 Sep 2023 | JPY | 1,650 | 2,010 | 1,522 | 1,907 | 1,907 | +297 (+18.45%) | 3,876,500 |
4 Sep 2023 | JPY | 1,610 | 1,610 | 1,610 | 1,610 | 1,610 | +300 (+22.90%) | 133,100 |
1 Sep 2023 | JPY | 1,230 | 1,320 | 1,203 | 1,310 | 1,310 | +105 (+8.71%) | 747,800 |
31 Aug 2023 | JPY | 1,235 | 1,286 | 1,160 | 1,205 | 1,205 | -40 (-3.21%) | 866,600 |
30 Aug 2023 | JPY | 1,311 | 1,350 | 1,225 | 1,245 | 1,245 | -36 (-2.81%) | 968,000 |
29 Aug 2023 | JPY | 1,178 | 1,326 | 1,178 | 1,281 | 1,281 | +105 (+8.93%) | 1,599,000 |
28 Aug 2023 | JPY | 1,070 | 1,330 | 1,056 | 1,176 | 1,176 | +82 (+7.50%) | 1,892,400 |
25 Aug 2023 | JPY | 1,118 | 1,154 | 1,018 | 1,094 | 1,094 | -6 (-0.55%) | 1,056,700 |
24 Aug 2023 | JPY | 1,300 | 1,358 | 1,053 | 1,100 | 1,100 | -217 (-16.48%) | 3,876,800 |
23 Aug 2023 | JPY | 1,047 | 1,317 | 741 | 1,317 | 1,317 | +300 (+29.50%) | 5,390,100 |