Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2023 | JPY | 1,703 | 1,713 | 1,694 | 1,712 | 1,712 | +7 (+0.41%) | 3,500 |
5 Oct 2023 | JPY | 1,661 | 1,728 | 1,661 | 1,705 | 1,705 | +44 (+2.65%) | 3,000 |
4 Oct 2023 | JPY | 1,750 | 1,763 | 1,655 | 1,661 | 1,661 | -134 (-7.47%) | 9,200 |
3 Oct 2023 | JPY | 1,850 | 1,850 | 1,746 | 1,795 | 1,795 | -72 (-3.86%) | 8,100 |
2 Oct 2023 | JPY | 1,850 | 1,881 | 1,827 | 1,867 | 1,867 | +45 (+2.47%) | 2,800 |
29 Sep 2023 | JPY | 1,899 | 1,899 | 1,822 | 1,822 | 1,822 | -77 (-4.05%) | 11,400 |
28 Sep 2023 | JPY | 1,798 | 1,900 | 1,798 | 1,899 | 1,899 | +104 (+5.79%) | 11,600 |
27 Sep 2023 | JPY | 1,757 | 1,814 | 1,753 | 1,795 | 1,795 | +23 (+1.30%) | 4,700 |
26 Sep 2023 | JPY | 1,801 | 1,801 | 1,738 | 1,772 | 1,772 | -37 (-2.05%) | 4,700 |
25 Sep 2023 | JPY | 1,809 | 1,809 | 1,809 | 1,809 | 1,809 | -5 (-0.28%) | 100 |
22 Sep 2023 | JPY | 1,769 | 1,840 | 1,769 | 1,814 | 1,814 | -35 (-1.89%) | 4,000 |
21 Sep 2023 | JPY | 1,782 | 1,849 | 1,782 | 1,849 | 1,849 | +32 (+1.76%) | 600 |
20 Sep 2023 | JPY | 1,809 | 1,824 | 1,778 | 1,817 | 1,817 | +16 (+0.89%) | 3,100 |
19 Sep 2023 | JPY | 1,860 | 1,860 | 1,757 | 1,801 | 1,801 | -73 (-3.90%) | 9,600 |
15 Sep 2023 | JPY | 1,891 | 1,891 | 1,863 | 1,874 | 1,874 | -11 (-0.58%) | 400 |
14 Sep 2023 | JPY | 1,882 | 1,896 | 1,850 | 1,885 | 1,885 | +3 (+0.16%) | 2,000 |
13 Sep 2023 | JPY | 1,877 | 1,885 | 1,808 | 1,882 | 1,882 | -18 (-0.95%) | 4,200 |
12 Sep 2023 | JPY | 1,878 | 1,920 | 1,878 | 1,900 | 1,900 | +7 (+0.37%) | 1,100 |
11 Sep 2023 | JPY | 1,950 | 1,950 | 1,893 | 1,893 | 1,893 | -57 (-2.92%) | 3,000 |
8 Sep 2023 | JPY | 1,919 | 1,950 | 1,888 | 1,950 | 1,950 | -9 (-0.46%) | 3,200 |
7 Sep 2023 | JPY | 1,956 | 1,974 | 1,900 | 1,959 | 1,959 | -22 (-1.11%) | 6,200 |
6 Sep 2023 | JPY | 1,920 | 2,014 | 1,900 | 1,981 | 1,981 | +32 (+1.64%) | 7,300 |
5 Sep 2023 | JPY | 1,926 | 1,958 | 1,907 | 1,949 | 1,949 | +23 (+1.19%) | 4,000 |
4 Sep 2023 | JPY | 1,964 | 1,980 | 1,920 | 1,926 | 1,926 | -84 (-4.18%) | 2,900 |
1 Sep 2023 | JPY | 2,044 | 2,044 | 1,947 | 2,010 | 2,010 | -20 (-0.99%) | 8,200 |
31 Aug 2023 | JPY | 2,000 | 2,030 | 1,952 | 2,030 | 2,030 | +29 (+1.45%) | 2,900 |
30 Aug 2023 | JPY | 2,000 | 2,037 | 1,947 | 2,001 | 2,001 | +1 (+0.05%) | 7,700 |
29 Aug 2023 | JPY | 1,965 | 2,025 | 1,943 | 2,000 | 2,000 | +32 (+1.63%) | 7,400 |
28 Aug 2023 | JPY | 1,907 | 1,975 | 1,907 | 1,968 | 1,968 | +40 (+2.07%) | 4,400 |
25 Aug 2023 | JPY | 1,918 | 1,968 | 1,900 | 1,928 | 1,928 | -30 (-1.53%) | 6,100 |