Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2023 | JPY | 1,543 | 1,543 | 1,511 | 1,511 | 1,511 | -32 (-2.07%) | 26,100 |
2 Oct 2023 | JPY | 1,546 | 1,570 | 1,543 | 1,543 | 1,543 | -3 (-0.19%) | 25,000 |
29 Sep 2023 | JPY | 1,557 | 1,563 | 1,540 | 1,546 | 1,546 | -14 (-0.90%) | 24,600 |
28 Sep 2023 | JPY | 1,552 | 1,572 | 1,552 | 1,560 | 1,560 | -5 (-0.32%) | 31,700 |
27 Sep 2023 | JPY | 1,540 | 1,569 | 1,533 | 1,565 | 1,565 | +12 (+0.77%) | 42,500 |
26 Sep 2023 | JPY | 1,539 | 1,554 | 1,539 | 1,553 | 1,553 | -3 (-0.19%) | 23,600 |
25 Sep 2023 | JPY | 1,533 | 1,558 | 1,530 | 1,556 | 1,556 | +23 (+1.50%) | 37,000 |
22 Sep 2023 | JPY | 1,531 | 1,541 | 1,521 | 1,533 | 1,533 | -1 (-0.07%) | 44,000 |
21 Sep 2023 | JPY | 1,549 | 1,552 | 1,534 | 1,534 | 1,534 | -10 (-0.65%) | 22,300 |
20 Sep 2023 | JPY | 1,579 | 1,581 | 1,543 | 1,544 | 1,544 | -35 (-2.22%) | 36,400 |
19 Sep 2023 | JPY | 1,563 | 1,579 | 1,558 | 1,579 | 1,579 | +16 (+1.02%) | 38,700 |
15 Sep 2023 | JPY | 1,570 | 1,590 | 1,559 | 1,563 | 1,563 | +6 (+0.39%) | 63,500 |
14 Sep 2023 | JPY | 1,512 | 1,560 | 1,508 | 1,557 | 1,557 | -35 (-2.20%) | 205,200 |
13 Sep 2023 | JPY | 1,588 | 1,599 | 1,571 | 1,592 | 1,592 | +9 (+0.57%) | 211,100 |
12 Sep 2023 | JPY | 1,568 | 1,583 | 1,568 | 1,583 | 1,583 | +23 (+1.47%) | 54,900 |
11 Sep 2023 | JPY | 1,550 | 1,560 | 1,547 | 1,560 | 1,560 | +15 (+0.97%) | 56,700 |
8 Sep 2023 | JPY | 1,567 | 1,567 | 1,543 | 1,545 | 1,545 | -26 (-1.65%) | 41,800 |
7 Sep 2023 | JPY | 1,565 | 1,576 | 1,553 | 1,571 | 1,571 | 0.0 (0.0%) | 46,900 |
6 Sep 2023 | JPY | 1,584 | 1,584 | 1,569 | 1,571 | 1,571 | -13 (-0.82%) | 76,400 |
5 Sep 2023 | JPY | 1,580 | 1,585 | 1,571 | 1,584 | 1,584 | +2 (+0.13%) | 54,900 |
4 Sep 2023 | JPY | 1,575 | 1,582 | 1,562 | 1,582 | 1,582 | +10 (+0.64%) | 99,800 |
1 Sep 2023 | JPY | 1,559 | 1,572 | 1,559 | 1,572 | 1,572 | +10 (+0.64%) | 66,900 |
31 Aug 2023 | JPY | 1,548 | 1,568 | 1,548 | 1,562 | 1,562 | +21 (+1.36%) | 79,900 |
30 Aug 2023 | JPY | 1,550 | 1,550 | 1,537 | 1,541 | 1,541 | -6 (-0.39%) | 49,800 |
29 Aug 2023 | JPY | 1,539 | 1,549 | 1,536 | 1,547 | 1,547 | +8 (+0.52%) | 29,700 |
28 Aug 2023 | JPY | 1,535 | 1,543 | 1,533 | 1,539 | 1,539 | +4 (+0.26%) | 24,300 |
25 Aug 2023 | JPY | 1,535 | 1,542 | 1,529 | 1,535 | 1,535 | -4 (-0.26%) | 22,400 |
24 Aug 2023 | JPY | 1,539 | 1,544 | 1,535 | 1,539 | 1,539 | 0.0 (0.0%) | 21,500 |
23 Aug 2023 | JPY | 1,523 | 1,541 | 1,519 | 1,539 | 1,539 | +13 (+0.85%) | 28,100 |
22 Aug 2023 | JPY | 1,530 | 1,534 | 1,523 | 1,526 | 1,526 | 0.0 (0.0%) | 27,500 |