Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2023 | JPY | 1,385 | 1,395 | 1,335 | 1,349 | 1,349 | -46 (-3.30%) | 203,000 |
2 Oct 2023 | JPY | 1,445 | 1,455 | 1,395 | 1,395 | 1,395 | -60 (-4.12%) | 178,700 |
29 Sep 2023 | JPY | 1,463 | 1,479 | 1,447 | 1,455 | 1,455 | -29 (-1.95%) | 93,700 |
28 Sep 2023 | JPY | 1,499 | 1,517 | 1,470 | 1,484 | 1,484 | -39 (-2.56%) | 76,800 |
27 Sep 2023 | JPY | 1,500 | 1,533 | 1,496 | 1,523 | 1,523 | +11 (+0.73%) | 59,800 |
26 Sep 2023 | JPY | 1,523 | 1,539 | 1,511 | 1,512 | 1,512 | -7 (-0.46%) | 58,300 |
25 Sep 2023 | JPY | 1,495 | 1,520 | 1,481 | 1,519 | 1,519 | +23 (+1.54%) | 68,300 |
22 Sep 2023 | JPY | 1,465 | 1,509 | 1,452 | 1,496 | 1,496 | +29 (+1.98%) | 85,200 |
21 Sep 2023 | JPY | 1,490 | 1,490 | 1,457 | 1,467 | 1,467 | -26 (-1.74%) | 95,000 |
20 Sep 2023 | JPY | 1,517 | 1,531 | 1,479 | 1,493 | 1,493 | -45 (-2.93%) | 126,200 |
19 Sep 2023 | JPY | 1,541 | 1,541 | 1,517 | 1,538 | 1,538 | +15 (+0.98%) | 73,400 |
15 Sep 2023 | JPY | 1,532 | 1,545 | 1,516 | 1,523 | 1,523 | -16 (-1.04%) | 107,500 |
14 Sep 2023 | JPY | 1,563 | 1,570 | 1,533 | 1,539 | 1,539 | -24 (-1.54%) | 73,900 |
13 Sep 2023 | JPY | 1,551 | 1,572 | 1,551 | 1,563 | 1,563 | +14 (+0.90%) | 71,100 |
12 Sep 2023 | JPY | 1,549 | 1,577 | 1,546 | 1,549 | 1,549 | +1 (+0.06%) | 47,800 |
11 Sep 2023 | JPY | 1,567 | 1,589 | 1,548 | 1,548 | 1,548 | -27 (-1.71%) | 48,200 |
8 Sep 2023 | JPY | 1,555 | 1,589 | 1,555 | 1,575 | 1,575 | -3 (-0.19%) | 55,900 |
7 Sep 2023 | JPY | 1,570 | 1,590 | 1,561 | 1,578 | 1,578 | -3 (-0.19%) | 71,000 |
6 Sep 2023 | JPY | 1,566 | 1,591 | 1,563 | 1,581 | 1,581 | +19 (+1.22%) | 96,700 |
5 Sep 2023 | JPY | 1,524 | 1,565 | 1,524 | 1,562 | 1,562 | +41 (+2.70%) | 103,600 |
4 Sep 2023 | JPY | 1,573 | 1,575 | 1,521 | 1,521 | 1,521 | -53 (-3.37%) | 130,300 |
1 Sep 2023 | JPY | 1,600 | 1,600 | 1,567 | 1,574 | 1,574 | -31 (-1.93%) | 87,000 |
31 Aug 2023 | JPY | 1,630 | 1,639 | 1,602 | 1,605 | 1,605 | -15 (-0.93%) | 79,300 |
30 Aug 2023 | JPY | 1,623 | 1,636 | 1,616 | 1,620 | 1,620 | +6 (+0.37%) | 83,600 |
29 Aug 2023 | JPY | 1,580 | 1,614 | 1,580 | 1,614 | 1,614 | +37 (+2.35%) | 66,200 |
28 Aug 2023 | JPY | 1,605 | 1,622 | 1,572 | 1,577 | 1,577 | -36 (-2.23%) | 71,800 |
25 Aug 2023 | JPY | 1,600 | 1,627 | 1,592 | 1,613 | 1,613 | -8 (-0.49%) | 40,700 |
24 Aug 2023 | JPY | 1,594 | 1,639 | 1,592 | 1,621 | 1,621 | +29 (+1.82%) | 119,700 |
23 Aug 2023 | JPY | 1,554 | 1,595 | 1,554 | 1,592 | 1,592 | +24 (+1.53%) | 70,100 |
22 Aug 2023 | JPY | 1,539 | 1,574 | 1,523 | 1,568 | 1,568 | +48 (+3.16%) | 110,700 |