Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2023 | JPY | 1,431 | 1,431 | 1,380 | 1,380 | 1,380 | -51 (-3.56%) | 39,300 |
29 Sep 2023 | JPY | 1,417 | 1,459 | 1,408 | 1,431 | 1,431 | +24 (+1.71%) | 52,800 |
28 Sep 2023 | JPY | 1,418 | 1,424 | 1,383 | 1,407 | 1,407 | -41 (-2.83%) | 139,100 |
27 Sep 2023 | JPY | 1,462 | 1,472 | 1,407 | 1,448 | 1,448 | -25 (-1.70%) | 340,700 |
26 Sep 2023 | JPY | 1,485 | 1,485 | 1,458 | 1,473 | 1,473 | -9 (-0.61%) | 87,500 |
25 Sep 2023 | JPY | 1,485 | 1,487 | 1,468 | 1,482 | 1,482 | -3 (-0.20%) | 61,300 |
22 Sep 2023 | JPY | 1,473 | 1,498 | 1,471 | 1,485 | 1,485 | +9 (+0.61%) | 27,500 |
21 Sep 2023 | JPY | 1,470 | 1,494 | 1,465 | 1,476 | 1,476 | -7 (-0.47%) | 31,000 |
20 Sep 2023 | JPY | 1,511 | 1,511 | 1,482 | 1,483 | 1,483 | -33 (-2.18%) | 40,400 |
19 Sep 2023 | JPY | 1,524 | 1,527 | 1,499 | 1,516 | 1,516 | 0.0 (0.0%) | 36,700 |
15 Sep 2023 | JPY | 1,541 | 1,544 | 1,512 | 1,516 | 1,516 | -19 (-1.24%) | 34,400 |
14 Sep 2023 | JPY | 1,531 | 1,535 | 1,520 | 1,535 | 1,535 | +12 (+0.79%) | 16,500 |
13 Sep 2023 | JPY | 1,530 | 1,541 | 1,516 | 1,523 | 1,523 | -12 (-0.78%) | 26,300 |
12 Sep 2023 | JPY | 1,540 | 1,551 | 1,530 | 1,535 | 1,535 | -11 (-0.71%) | 22,700 |
11 Sep 2023 | JPY | 1,542 | 1,559 | 1,536 | 1,546 | 1,546 | +13 (+0.85%) | 37,200 |
8 Sep 2023 | JPY | 1,520 | 1,540 | 1,515 | 1,533 | 1,533 | +10 (+0.66%) | 28,700 |
7 Sep 2023 | JPY | 1,542 | 1,544 | 1,520 | 1,523 | 1,523 | -31 (-1.99%) | 25,900 |
6 Sep 2023 | JPY | 1,566 | 1,568 | 1,543 | 1,554 | 1,554 | -4 (-0.26%) | 24,700 |
5 Sep 2023 | JPY | 1,561 | 1,567 | 1,530 | 1,558 | 1,558 | +6 (+0.39%) | 31,500 |
4 Sep 2023 | JPY | 1,526 | 1,558 | 1,524 | 1,552 | 1,552 | +35 (+2.31%) | 24,700 |
1 Sep 2023 | JPY | 1,530 | 1,536 | 1,511 | 1,517 | 1,517 | -10 (-0.65%) | 20,200 |
31 Aug 2023 | JPY | 1,509 | 1,541 | 1,497 | 1,527 | 1,527 | +43 (+2.90%) | 30,700 |
30 Aug 2023 | JPY | 1,510 | 1,510 | 1,478 | 1,484 | 1,484 | -28 (-1.85%) | 31,900 |
29 Aug 2023 | JPY | 1,463 | 1,512 | 1,463 | 1,512 | 1,512 | +54 (+3.70%) | 31,500 |
28 Aug 2023 | JPY | 1,454 | 1,475 | 1,451 | 1,458 | 1,458 | +13 (+0.90%) | 20,400 |
25 Aug 2023 | JPY | 1,436 | 1,449 | 1,425 | 1,445 | 1,445 | +13 (+0.91%) | 15,200 |
24 Aug 2023 | JPY | 1,425 | 1,443 | 1,422 | 1,432 | 1,432 | +7 (+0.49%) | 16,200 |
23 Aug 2023 | JPY | 1,415 | 1,430 | 1,410 | 1,425 | 1,425 | +6 (+0.42%) | 7,900 |
22 Aug 2023 | JPY | 1,423 | 1,428 | 1,412 | 1,419 | 1,419 | -3 (-0.21%) | 11,000 |
21 Aug 2023 | JPY | 1,392 | 1,429 | 1,392 | 1,422 | 1,422 | +26 (+1.86%) | 14,200 |