Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2023 | JPY | 1,326 | 1,326 | 1,277 | 1,281 | 1,281 | -54 (-4.04%) | 523,200 |
2 Oct 2023 | JPY | 1,360 | 1,372 | 1,334 | 1,335 | 1,335 | -13 (-0.96%) | 581,800 |
29 Sep 2023 | JPY | 1,393 | 1,398 | 1,334 | 1,348 | 1,348 | -57 (-4.06%) | 1,082,800 |
28 Sep 2023 | JPY | 1,404 | 1,437 | 1,402 | 1,405 | 1,405 | 0.0 (0.0%) | 637,500 |
27 Sep 2023 | JPY | 1,412 | 1,419 | 1,381 | 1,405 | 1,405 | -6 (-0.43%) | 562,400 |
26 Sep 2023 | JPY | 1,407 | 1,419 | 1,397 | 1,411 | 1,411 | +13 (+0.93%) | 564,200 |
25 Sep 2023 | JPY | 1,411 | 1,411 | 1,390 | 1,398 | 1,398 | -17 (-1.20%) | 580,700 |
22 Sep 2023 | JPY | 1,390 | 1,424 | 1,383 | 1,415 | 1,415 | +24 (+1.73%) | 719,800 |
21 Sep 2023 | JPY | 1,395 | 1,407 | 1,376 | 1,391 | 1,391 | +1 (+0.07%) | 584,700 |
20 Sep 2023 | JPY | 1,435 | 1,438 | 1,383 | 1,390 | 1,390 | -34 (-2.39%) | 677,500 |
19 Sep 2023 | JPY | 1,385 | 1,424 | 1,376 | 1,424 | 1,424 | +43 (+3.11%) | 742,400 |
15 Sep 2023 | JPY | 1,367 | 1,399 | 1,366 | 1,381 | 1,381 | +19 (+1.40%) | 1,009,700 |
14 Sep 2023 | JPY | 1,341 | 1,363 | 1,337 | 1,362 | 1,362 | +16 (+1.19%) | 552,800 |
13 Sep 2023 | JPY | 1,325 | 1,355 | 1,319 | 1,346 | 1,346 | +32 (+2.44%) | 753,600 |
12 Sep 2023 | JPY | 1,316 | 1,324 | 1,303 | 1,314 | 1,314 | +12 (+0.92%) | 362,800 |
11 Sep 2023 | JPY | 1,309 | 1,320 | 1,289 | 1,302 | 1,302 | +2 (+0.15%) | 610,500 |
8 Sep 2023 | JPY | 1,309 | 1,327 | 1,298 | 1,300 | 1,300 | -30 (-2.26%) | 549,000 |
7 Sep 2023 | JPY | 1,285 | 1,340 | 1,281 | 1,330 | 1,330 | +50 (+3.91%) | 763,000 |
6 Sep 2023 | JPY | 1,273 | 1,282 | 1,266 | 1,280 | 1,280 | +11 (+0.87%) | 478,200 |
5 Sep 2023 | JPY | 1,282 | 1,284 | 1,260 | 1,269 | 1,269 | -19 (-1.48%) | 486,400 |
4 Sep 2023 | JPY | 1,306 | 1,307 | 1,281 | 1,288 | 1,288 | -20 (-1.53%) | 604,500 |
1 Sep 2023 | JPY | 1,300 | 1,311 | 1,288 | 1,308 | 1,308 | +5 (+0.38%) | 399,400 |
31 Aug 2023 | JPY | 1,283 | 1,304 | 1,279 | 1,303 | 1,303 | +22 (+1.72%) | 611,100 |
30 Aug 2023 | JPY | 1,275 | 1,288 | 1,269 | 1,281 | 1,281 | +8 (+0.63%) | 352,700 |
29 Aug 2023 | JPY | 1,286 | 1,293 | 1,269 | 1,273 | 1,273 | +3 (+0.24%) | 310,400 |
28 Aug 2023 | JPY | 1,275 | 1,287 | 1,267 | 1,270 | 1,270 | +8 (+0.63%) | 362,000 |
25 Aug 2023 | JPY | 1,263 | 1,271 | 1,251 | 1,262 | 1,262 | -17 (-1.33%) | 446,300 |
24 Aug 2023 | JPY | 1,260 | 1,286 | 1,260 | 1,279 | 1,279 | +22 (+1.75%) | 662,400 |
23 Aug 2023 | JPY | 1,210 | 1,259 | 1,208 | 1,257 | 1,257 | +42 (+3.46%) | 563,800 |
22 Aug 2023 | JPY | 1,207 | 1,220 | 1,202 | 1,215 | 1,215 | +13 (+1.08%) | 339,300 |