Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2023 | JPY | 1,905 | 1,924 | 1,899 | 1,916 | 1,916 | +25 (+1.32%) | 90,100 |
5 Oct 2023 | JPY | 1,886 | 1,894 | 1,860 | 1,891 | 1,891 | +40 (+2.16%) | 127,300 |
4 Oct 2023 | JPY | 1,848 | 1,882 | 1,840 | 1,851 | 1,851 | -46 (-2.42%) | 245,700 |
3 Oct 2023 | JPY | 1,919 | 1,941 | 1,895 | 1,897 | 1,897 | -22 (-1.15%) | 161,200 |
2 Oct 2023 | JPY | 1,942 | 1,955 | 1,917 | 1,919 | 1,919 | -34 (-1.74%) | 107,400 |
29 Sep 2023 | JPY | 1,943 | 1,986 | 1,937 | 1,953 | 1,953 | +16 (+0.83%) | 122,300 |
28 Sep 2023 | JPY | 1,940 | 1,965 | 1,926 | 1,937 | 1,937 | -3 (-0.15%) | 145,800 |
27 Sep 2023 | JPY | 1,926 | 1,940 | 1,906 | 1,940 | 1,940 | +14 (+0.73%) | 124,600 |
26 Sep 2023 | JPY | 1,927 | 1,930 | 1,894 | 1,926 | 1,926 | +8 (+0.42%) | 107,600 |
25 Sep 2023 | JPY | 1,882 | 1,929 | 1,866 | 1,918 | 1,918 | +41 (+2.18%) | 178,700 |
22 Sep 2023 | JPY | 1,855 | 1,893 | 1,853 | 1,877 | 1,877 | +34 (+1.84%) | 236,900 |
21 Sep 2023 | JPY | 1,800 | 1,889 | 1,800 | 1,843 | 1,843 | +28 (+1.54%) | 369,200 |
20 Sep 2023 | JPY | 1,789 | 1,820 | 1,737 | 1,815 | 1,815 | +128 (+7.59%) | 748,500 |
19 Sep 2023 | JPY | 1,695 | 1,695 | 1,673 | 1,687 | 1,687 | -15 (-0.88%) | 61,100 |
15 Sep 2023 | JPY | 1,701 | 1,707 | 1,690 | 1,702 | 1,702 | +1 (+0.06%) | 38,800 |
14 Sep 2023 | JPY | 1,707 | 1,707 | 1,686 | 1,701 | 1,701 | -2 (-0.12%) | 44,200 |
13 Sep 2023 | JPY | 1,710 | 1,716 | 1,694 | 1,703 | 1,703 | -8 (-0.47%) | 46,600 |
12 Sep 2023 | JPY | 1,705 | 1,717 | 1,705 | 1,711 | 1,711 | +6 (+0.35%) | 50,900 |
11 Sep 2023 | JPY | 1,686 | 1,705 | 1,686 | 1,705 | 1,705 | +16 (+0.95%) | 59,500 |
8 Sep 2023 | JPY | 1,695 | 1,704 | 1,680 | 1,689 | 1,689 | -1 (-0.06%) | 44,000 |
7 Sep 2023 | JPY | 1,678 | 1,693 | 1,677 | 1,690 | 1,690 | +8 (+0.48%) | 28,300 |
6 Sep 2023 | JPY | 1,693 | 1,699 | 1,674 | 1,682 | 1,682 | -11 (-0.65%) | 31,000 |
5 Sep 2023 | JPY | 1,704 | 1,709 | 1,690 | 1,693 | 1,693 | -10 (-0.59%) | 28,700 |
4 Sep 2023 | JPY | 1,695 | 1,708 | 1,690 | 1,703 | 1,703 | +13 (+0.77%) | 47,000 |
1 Sep 2023 | JPY | 1,690 | 1,693 | 1,678 | 1,690 | 1,690 | +4 (+0.24%) | 38,900 |
31 Aug 2023 | JPY | 1,658 | 1,688 | 1,658 | 1,686 | 1,686 | +28 (+1.69%) | 42,100 |
30 Aug 2023 | JPY | 1,670 | 1,674 | 1,651 | 1,658 | 1,658 | -12 (-0.72%) | 32,800 |
29 Aug 2023 | JPY | 1,646 | 1,670 | 1,641 | 1,670 | 1,670 | +33 (+2.02%) | 52,600 |
28 Aug 2023 | JPY | 1,648 | 1,648 | 1,626 | 1,637 | 1,637 | -3 (-0.18%) | 37,500 |
25 Aug 2023 | JPY | 1,635 | 1,646 | 1,630 | 1,640 | 1,640 | +1 (+0.06%) | 35,700 |