Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2023 | JPY | 1,355 | 1,363 | 1,331 | 1,332.5 | 1,332.5 | -11.5 (-0.86%) | 233,000 |
29 Sep 2023 | JPY | 1,350.5 | 1,360 | 1,336 | 1,344 | 1,344 | -2 (-0.15%) | 299,300 |
28 Sep 2023 | JPY | 1,346.5 | 1,358.5 | 1,336.5 | 1,346 | 1,346 | -4 (-0.30%) | 253,900 |
27 Sep 2023 | JPY | 1,332 | 1,350 | 1,322 | 1,350 | 1,350 | +6 (+0.45%) | 317,000 |
26 Sep 2023 | JPY | 1,350 | 1,350.5 | 1,337 | 1,344 | 1,344 | -2 (-0.15%) | 368,800 |
25 Sep 2023 | JPY | 1,350 | 1,352 | 1,336.5 | 1,346 | 1,346 | +3 (+0.22%) | 186,900 |
22 Sep 2023 | JPY | 1,337.5 | 1,349.5 | 1,332.5 | 1,343 | 1,343 | -6 (-0.44%) | 178,600 |
21 Sep 2023 | JPY | 1,349 | 1,363 | 1,342.5 | 1,349 | 1,349 | 0.0 (0.0%) | 156,100 |
20 Sep 2023 | JPY | 1,387.5 | 1,388 | 1,348 | 1,349 | 1,349 | -39 (-2.81%) | 352,700 |
19 Sep 2023 | JPY | 1,408 | 1,413.5 | 1,377 | 1,388 | 1,388 | -7 (-0.50%) | 379,500 |
15 Sep 2023 | JPY | 1,393 | 1,407 | 1,386.5 | 1,395 | 1,395 | +19.5 (+1.42%) | 295,100 |
14 Sep 2023 | JPY | 1,372.5 | 1,378.5 | 1,368.5 | 1,375.5 | 1,375.5 | +9 (+0.66%) | 247,300 |
13 Sep 2023 | JPY | 1,384.5 | 1,384.5 | 1,364.5 | 1,366.5 | 1,366.5 | -18 (-1.30%) | 355,800 |
12 Sep 2023 | JPY | 1,380.5 | 1,391.5 | 1,374 | 1,384.5 | 1,384.5 | +8 (+0.58%) | 193,500 |
11 Sep 2023 | JPY | 1,380.5 | 1,392.5 | 1,368 | 1,376.5 | 1,376.5 | +9.5 (+0.69%) | 172,300 |
8 Sep 2023 | JPY | 1,374 | 1,389 | 1,363 | 1,367 | 1,367 | -21.5 (-1.55%) | 323,500 |
7 Sep 2023 | JPY | 1,389 | 1,401 | 1,386 | 1,388.5 | 1,388.5 | -9.5 (-0.68%) | 206,300 |
6 Sep 2023 | JPY | 1,395 | 1,404 | 1,391 | 1,398 | 1,398 | -4 (-0.29%) | 199,100 |
5 Sep 2023 | JPY | 1,412.5 | 1,412.5 | 1,390.5 | 1,402 | 1,402 | -11.5 (-0.81%) | 210,900 |
4 Sep 2023 | JPY | 1,407 | 1,413.5 | 1,396 | 1,413.5 | 1,413.5 | +6.5 (+0.46%) | 272,100 |
1 Sep 2023 | JPY | 1,389 | 1,412 | 1,386 | 1,407 | 1,407 | +18 (+1.30%) | 225,000 |
31 Aug 2023 | JPY | 1,383 | 1,396 | 1,375.5 | 1,389 | 1,389 | +5.5 (+0.40%) | 282,300 |
30 Aug 2023 | JPY | 1,378 | 1,388.5 | 1,375.5 | 1,383.5 | 1,383.5 | +5.5 (+0.40%) | 140,700 |
29 Aug 2023 | JPY | 1,380 | 1,386.5 | 1,371 | 1,378 | 1,378 | -1.5 (-0.11%) | 100,300 |
28 Aug 2023 | JPY | 1,373.5 | 1,387 | 1,372.5 | 1,379.5 | 1,379.5 | +19 (+1.40%) | 128,700 |
25 Aug 2023 | JPY | 1,366 | 1,369 | 1,354.5 | 1,360.5 | 1,360.5 | -5.5 (-0.40%) | 148,500 |
24 Aug 2023 | JPY | 1,356 | 1,369 | 1,354.5 | 1,366 | 1,366 | +1.5 (+0.11%) | 108,800 |
23 Aug 2023 | JPY | 1,333 | 1,365 | 1,330 | 1,364.5 | 1,364.5 | +28 (+2.10%) | 148,700 |
22 Aug 2023 | JPY | 1,317 | 1,336.5 | 1,310.5 | 1,336.5 | 1,336.5 | +22 (+1.67%) | 132,400 |
21 Aug 2023 | JPY | 1,313.5 | 1,320.5 | 1,304 | 1,314.5 | 1,314.5 | +1 (+0.08%) | 110,300 |