Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2023 | JPY | 1,179 | 1,218 | 1,167 | 1,218 | 1,218 | +32 (+2.70%) | 552,300 |
11 Oct 2023 | JPY | 1,238 | 1,265 | 1,185 | 1,186 | 1,186 | -45 (-3.66%) | 816,100 |
10 Oct 2023 | JPY | 1,229 | 1,266 | 1,220 | 1,231 | 1,231 | +32 (+2.67%) | 775,900 |
6 Oct 2023 | JPY | 1,211 | 1,213 | 1,172 | 1,199 | 1,199 | +3 (+0.25%) | 511,300 |
5 Oct 2023 | JPY | 1,149 | 1,218 | 1,146 | 1,196 | 1,196 | +46 (+4%) | 1,139,100 |
4 Oct 2023 | JPY | 1,194 | 1,197 | 1,146 | 1,150 | 1,150 | -85 (-6.88%) | 1,066,600 |
3 Oct 2023 | JPY | 1,298 | 1,314 | 1,228 | 1,235 | 1,235 | -76 (-5.80%) | 954,300 |
2 Oct 2023 | JPY | 1,350 | 1,377 | 1,311 | 1,311 | 1,311 | -20 (-1.50%) | 810,500 |
29 Sep 2023 | JPY | 1,336 | 1,359 | 1,318 | 1,331 | 1,331 | +9 (+0.68%) | 859,300 |
28 Sep 2023 | JPY | 1,321 | 1,335 | 1,303 | 1,322 | 1,322 | -5 (-0.38%) | 630,800 |
27 Sep 2023 | JPY | 1,304 | 1,337 | 1,297 | 1,327 | 1,327 | +5 (+0.38%) | 816,100 |
26 Sep 2023 | JPY | 1,360 | 1,364 | 1,314 | 1,322 | 1,322 | -85 (-6.04%) | 1,758,300 |
25 Sep 2023 | JPY | 1,391 | 1,417 | 1,372 | 1,407 | 1,407 | -2 (-0.14%) | 512,800 |
22 Sep 2023 | JPY | 1,402 | 1,429 | 1,352 | 1,409 | 1,409 | -33 (-2.29%) | 1,231,400 |
21 Sep 2023 | JPY | 1,442 | 1,464 | 1,412 | 1,442 | 1,442 | -14 (-0.96%) | 702,100 |
20 Sep 2023 | JPY | 1,381 | 1,470 | 1,376 | 1,456 | 1,456 | +58 (+4.15%) | 1,129,300 |
19 Sep 2023 | JPY | 1,386 | 1,414 | 1,381 | 1,398 | 1,398 | +12 (+0.87%) | 671,800 |
15 Sep 2023 | JPY | 1,331 | 1,392 | 1,327 | 1,386 | 1,386 | +39 (+2.90%) | 926,300 |
14 Sep 2023 | JPY | 1,395 | 1,445 | 1,322 | 1,347 | 1,347 | -48 (-3.44%) | 1,868,900 |
13 Sep 2023 | JPY | 1,379 | 1,475 | 1,366 | 1,395 | 1,395 | -138 (-9.00%) | 2,586,900 |
12 Sep 2023 | JPY | 1,525 | 1,552 | 1,501 | 1,533 | 1,533 | +2 (+0.13%) | 1,353,600 |
11 Sep 2023 | JPY | 1,504 | 1,544 | 1,481 | 1,531 | 1,531 | +10 (+0.66%) | 1,238,200 |
8 Sep 2023 | JPY | 1,485 | 1,587 | 1,482 | 1,521 | 1,521 | +103 (+7.26%) | 4,284,900 |
7 Sep 2023 | JPY | 1,421 | 1,428 | 1,393 | 1,418 | 1,418 | -2 (-0.14%) | 467,500 |
6 Sep 2023 | JPY | 1,430 | 1,440 | 1,413 | 1,420 | 1,420 | -15 (-1.05%) | 376,000 |
5 Sep 2023 | JPY | 1,420 | 1,461 | 1,418 | 1,435 | 1,435 | +25 (+1.77%) | 799,600 |
4 Sep 2023 | JPY | 1,425 | 1,436 | 1,406 | 1,410 | 1,410 | -9 (-0.63%) | 398,400 |
1 Sep 2023 | JPY | 1,410 | 1,425 | 1,398 | 1,419 | 1,419 | +11 (+0.78%) | 368,700 |
31 Aug 2023 | JPY | 1,424 | 1,425 | 1,391 | 1,408 | 1,408 | +8 (+0.57%) | 398,600 |
30 Aug 2023 | JPY | 1,430 | 1,431 | 1,388 | 1,400 | 1,400 | -19 (-1.34%) | 453,600 |