Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2023 | JPY | 1,260 | 1,267 | 1,236 | 1,240 | 1,240 | -36 (-2.82%) | 108,500 |
3 Oct 2023 | JPY | 1,306 | 1,331 | 1,276 | 1,276 | 1,276 | -35 (-2.67%) | 139,500 |
2 Oct 2023 | JPY | 1,385 | 1,391 | 1,305 | 1,311 | 1,311 | -83 (-5.95%) | 225,800 |
29 Sep 2023 | JPY | 1,424 | 1,427 | 1,385 | 1,394 | 1,394 | -3 (-0.21%) | 51,900 |
28 Sep 2023 | JPY | 1,446 | 1,446 | 1,396 | 1,397 | 1,397 | -59 (-4.05%) | 121,400 |
27 Sep 2023 | JPY | 1,402 | 1,456 | 1,396 | 1,456 | 1,456 | +66 (+4.75%) | 81,600 |
26 Sep 2023 | JPY | 1,422 | 1,422 | 1,390 | 1,390 | 1,390 | -33 (-2.32%) | 56,600 |
25 Sep 2023 | JPY | 1,407 | 1,442 | 1,399 | 1,423 | 1,423 | +24 (+1.72%) | 74,300 |
22 Sep 2023 | JPY | 1,375 | 1,408 | 1,370 | 1,399 | 1,399 | -1 (-0.07%) | 152,500 |
21 Sep 2023 | JPY | 1,440 | 1,448 | 1,399 | 1,400 | 1,400 | -43 (-2.98%) | 131,000 |
20 Sep 2023 | JPY | 1,458 | 1,460 | 1,429 | 1,443 | 1,443 | -14 (-0.96%) | 93,500 |
19 Sep 2023 | JPY | 1,488 | 1,488 | 1,455 | 1,457 | 1,457 | -36 (-2.41%) | 108,800 |
15 Sep 2023 | JPY | 1,505 | 1,505 | 1,493 | 1,493 | 1,493 | -9 (-0.60%) | 62,100 |
14 Sep 2023 | JPY | 1,518 | 1,518 | 1,501 | 1,502 | 1,502 | -9 (-0.60%) | 40,000 |
13 Sep 2023 | JPY | 1,509 | 1,518 | 1,506 | 1,511 | 1,511 | +2 (+0.13%) | 21,400 |
12 Sep 2023 | JPY | 1,507 | 1,515 | 1,500 | 1,509 | 1,509 | +2 (+0.13%) | 26,500 |
11 Sep 2023 | JPY | 1,515 | 1,521 | 1,502 | 1,507 | 1,507 | -8 (-0.53%) | 46,000 |
8 Sep 2023 | JPY | 1,515 | 1,522 | 1,500 | 1,515 | 1,515 | 0.0 (0.0%) | 37,100 |
7 Sep 2023 | JPY | 1,525 | 1,525 | 1,510 | 1,515 | 1,515 | -19 (-1.24%) | 38,300 |
6 Sep 2023 | JPY | 1,531 | 1,537 | 1,525 | 1,534 | 1,534 | -9 (-0.58%) | 26,200 |
5 Sep 2023 | JPY | 1,547 | 1,547 | 1,533 | 1,543 | 1,543 | +3 (+0.19%) | 21,100 |
4 Sep 2023 | JPY | 1,542 | 1,553 | 1,527 | 1,540 | 1,540 | -13 (-0.84%) | 35,700 |
1 Sep 2023 | JPY | 1,554 | 1,555 | 1,525 | 1,553 | 1,553 | -8 (-0.51%) | 41,900 |
31 Aug 2023 | JPY | 1,547 | 1,575 | 1,539 | 1,561 | 1,561 | +14 (+0.90%) | 39,700 |
30 Aug 2023 | JPY | 1,550 | 1,555 | 1,537 | 1,547 | 1,547 | +7 (+0.45%) | 33,300 |
29 Aug 2023 | JPY | 1,518 | 1,545 | 1,514 | 1,540 | 1,540 | +18 (+1.18%) | 29,800 |
28 Aug 2023 | JPY | 1,520 | 1,527 | 1,506 | 1,522 | 1,522 | +4 (+0.26%) | 40,600 |
25 Aug 2023 | JPY | 1,504 | 1,531 | 1,504 | 1,518 | 1,518 | +4 (+0.26%) | 48,600 |
24 Aug 2023 | JPY | 1,517 | 1,517 | 1,503 | 1,514 | 1,514 | +1 (+0.07%) | 22,900 |
23 Aug 2023 | JPY | 1,510 | 1,515 | 1,500 | 1,513 | 1,513 | +12 (+0.80%) | 17,000 |