Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2023 | JPY | 1,800 | 1,834 | 1,800 | 1,831 | 1,831 | +19 (+1.05%) | 79,400 |
6 Oct 2023 | JPY | 1,793 | 1,829 | 1,793 | 1,812 | 1,812 | +6 (+0.33%) | 68,400 |
5 Oct 2023 | JPY | 1,780 | 1,809 | 1,777 | 1,806 | 1,806 | +15 (+0.84%) | 85,100 |
4 Oct 2023 | JPY | 1,794 | 1,813 | 1,780 | 1,791 | 1,791 | -21 (-1.16%) | 81,600 |
3 Oct 2023 | JPY | 1,821 | 1,836 | 1,812 | 1,812 | 1,812 | -2 (-0.11%) | 89,300 |
2 Oct 2023 | JPY | 1,847 | 1,850 | 1,814 | 1,814 | 1,814 | -17 (-0.93%) | 105,800 |
29 Sep 2023 | JPY | 1,855 | 1,858 | 1,817 | 1,831 | 1,831 | -22 (-1.19%) | 87,000 |
28 Sep 2023 | JPY | 1,831 | 1,863 | 1,819 | 1,853 | 1,853 | -10 (-0.54%) | 149,800 |
27 Sep 2023 | JPY | 1,833 | 1,864 | 1,819 | 1,863 | 1,863 | +28 (+1.53%) | 122,100 |
26 Sep 2023 | JPY | 1,830 | 1,845 | 1,820 | 1,835 | 1,835 | +11 (+0.60%) | 90,400 |
25 Sep 2023 | JPY | 1,800 | 1,830 | 1,791 | 1,824 | 1,824 | +42 (+2.36%) | 133,800 |
22 Sep 2023 | JPY | 1,796 | 1,803 | 1,780 | 1,782 | 1,782 | -26 (-1.44%) | 78,500 |
21 Sep 2023 | JPY | 1,806 | 1,824 | 1,803 | 1,808 | 1,808 | +1 (+0.06%) | 67,300 |
20 Sep 2023 | JPY | 1,834 | 1,834 | 1,805 | 1,807 | 1,807 | -27 (-1.47%) | 102,400 |
19 Sep 2023 | JPY | 1,815 | 1,834 | 1,815 | 1,834 | 1,834 | +3 (+0.16%) | 58,500 |
15 Sep 2023 | JPY | 1,812 | 1,842 | 1,801 | 1,831 | 1,831 | +24 (+1.33%) | 217,700 |
14 Sep 2023 | JPY | 1,800 | 1,810 | 1,790 | 1,807 | 1,807 | +8 (+0.44%) | 110,800 |
13 Sep 2023 | JPY | 1,800 | 1,801 | 1,789 | 1,799 | 1,799 | -1 (-0.06%) | 68,500 |
12 Sep 2023 | JPY | 1,779 | 1,802 | 1,778 | 1,800 | 1,800 | +22 (+1.24%) | 55,200 |
11 Sep 2023 | JPY | 1,773 | 1,780 | 1,764 | 1,778 | 1,778 | +4 (+0.23%) | 41,400 |
8 Sep 2023 | JPY | 1,783 | 1,795 | 1,771 | 1,774 | 1,774 | -7 (-0.39%) | 102,700 |
7 Sep 2023 | JPY | 1,775 | 1,785 | 1,770 | 1,781 | 1,781 | -1 (-0.06%) | 83,600 |
6 Sep 2023 | JPY | 1,798 | 1,798 | 1,776 | 1,782 | 1,782 | -9 (-0.50%) | 42,600 |
5 Sep 2023 | JPY | 1,787 | 1,800 | 1,779 | 1,791 | 1,791 | +2 (+0.11%) | 84,200 |
4 Sep 2023 | JPY | 1,788 | 1,792 | 1,775 | 1,789 | 1,789 | -5 (-0.28%) | 60,600 |
1 Sep 2023 | JPY | 1,773 | 1,797 | 1,766 | 1,794 | 1,794 | +20 (+1.13%) | 130,700 |
31 Aug 2023 | JPY | 1,766 | 1,776 | 1,765 | 1,774 | 1,774 | +5 (+0.28%) | 159,500 |
30 Aug 2023 | JPY | 1,769 | 1,778 | 1,763 | 1,769 | 1,769 | -1 (-0.06%) | 74,900 |
29 Aug 2023 | JPY | 1,749 | 1,770 | 1,748 | 1,770 | 1,770 | +21 (+1.20%) | 75,500 |
28 Aug 2023 | JPY | 1,755 | 1,758 | 1,745 | 1,749 | 1,749 | +4 (+0.23%) | 32,400 |