Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2023 | JPY | 1,024.5 | 1,026.5 | 1,016 | 1,021.5 | 1,021.5 | -3.5 (-0.34%) | 494,600 |
11 Oct 2023 | JPY | 1,031 | 1,032.5 | 1,019 | 1,025 | 1,025 | +2 (+0.20%) | 273,500 |
10 Oct 2023 | JPY | 1,016 | 1,024 | 1,009.5 | 1,023 | 1,023 | +20.5 (+2.04%) | 712,500 |
6 Oct 2023 | JPY | 1,012 | 1,012 | 998.1 | 1,002.5 | 1,002.5 | -14.5 (-1.43%) | 905,200 |
5 Oct 2023 | JPY | 1,000 | 1,017.5 | 993.5 | 1,017 | 1,017 | +15.5 (+1.55%) | 1,015,300 |
4 Oct 2023 | JPY | 1,010 | 1,014.5 | 995.2 | 1,001.5 | 1,001.5 | -19 (-1.86%) | 1,068,100 |
3 Oct 2023 | JPY | 1,036 | 1,036 | 1,013.5 | 1,020.5 | 1,020.5 | -27 (-2.58%) | 884,800 |
2 Oct 2023 | JPY | 1,074 | 1,078 | 1,047.5 | 1,047.5 | 1,047.5 | -30 (-2.78%) | 664,400 |
29 Sep 2023 | JPY | 1,113 | 1,114.5 | 1,072 | 1,077.5 | 1,077.5 | -37 (-3.32%) | 448,400 |
28 Sep 2023 | JPY | 1,116 | 1,123.5 | 1,107.5 | 1,114.5 | 1,114.5 | -2 (-0.18%) | 417,300 |
27 Sep 2023 | JPY | 1,102.5 | 1,117.5 | 1,100 | 1,116.5 | 1,116.5 | +14.5 (+1.32%) | 425,800 |
26 Sep 2023 | JPY | 1,097 | 1,108 | 1,093.5 | 1,102 | 1,102 | +3 (+0.27%) | 276,600 |
25 Sep 2023 | JPY | 1,120 | 1,120 | 1,097 | 1,099 | 1,099 | -7 (-0.63%) | 393,300 |
22 Sep 2023 | JPY | 1,105 | 1,113 | 1,097 | 1,106 | 1,106 | -5.5 (-0.49%) | 440,100 |
21 Sep 2023 | JPY | 1,111.5 | 1,115.5 | 1,108.5 | 1,111.5 | 1,111.5 | 0.0 (0.0%) | 296,100 |
20 Sep 2023 | JPY | 1,119.5 | 1,123.5 | 1,111.5 | 1,111.5 | 1,111.5 | -7 (-0.63%) | 362,500 |
19 Sep 2023 | JPY | 1,121 | 1,123.5 | 1,105 | 1,118.5 | 1,118.5 | -1 (-0.09%) | 280,000 |
15 Sep 2023 | JPY | 1,112 | 1,128 | 1,112 | 1,119.5 | 1,119.5 | +12 (+1.08%) | 546,000 |
14 Sep 2023 | JPY | 1,095 | 1,110 | 1,092.5 | 1,107.5 | 1,107.5 | +14 (+1.28%) | 287,900 |
13 Sep 2023 | JPY | 1,095 | 1,097.5 | 1,090.5 | 1,093.5 | 1,093.5 | -2 (-0.18%) | 241,500 |
12 Sep 2023 | JPY | 1,086.5 | 1,099.5 | 1,082 | 1,095.5 | 1,095.5 | +12 (+1.11%) | 276,100 |
11 Sep 2023 | JPY | 1,098 | 1,098.5 | 1,079 | 1,083.5 | 1,083.5 | -8.5 (-0.78%) | 229,100 |
8 Sep 2023 | JPY | 1,087 | 1,101 | 1,084 | 1,092 | 1,092 | -3.5 (-0.32%) | 399,600 |
7 Sep 2023 | JPY | 1,100 | 1,106.5 | 1,094.5 | 1,095.5 | 1,095.5 | -9.5 (-0.86%) | 314,800 |
6 Sep 2023 | JPY | 1,094 | 1,108.5 | 1,092 | 1,105 | 1,105 | +7.5 (+0.68%) | 483,700 |
5 Sep 2023 | JPY | 1,089 | 1,098.5 | 1,086.5 | 1,097.5 | 1,097.5 | +15.5 (+1.43%) | 430,400 |
4 Sep 2023 | JPY | 1,069 | 1,083 | 1,066 | 1,082 | 1,082 | +11.5 (+1.07%) | 314,000 |
1 Sep 2023 | JPY | 1,063 | 1,074.5 | 1,060.5 | 1,070.5 | 1,070.5 | +13 (+1.23%) | 348,900 |
31 Aug 2023 | JPY | 1,050 | 1,063 | 1,047.5 | 1,057.5 | 1,057.5 | +4 (+0.38%) | 333,600 |
30 Aug 2023 | JPY | 1,048 | 1,056 | 1,045.5 | 1,053.5 | 1,053.5 | +7 (+0.67%) | 252,600 |