Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2023 | JPY | 1,468 | 1,478 | 1,428 | 1,438 | 1,438 | -57 (-3.81%) | 132,000 |
2 Oct 2023 | JPY | 1,542 | 1,552 | 1,492 | 1,495 | 1,495 | -49 (-3.17%) | 123,000 |
29 Sep 2023 | JPY | 1,620 | 1,620 | 1,540 | 1,544 | 1,544 | -71 (-4.40%) | 133,900 |
28 Sep 2023 | JPY | 1,598 | 1,659 | 1,597 | 1,615 | 1,615 | -7 (-0.43%) | 108,700 |
27 Sep 2023 | JPY | 1,594 | 1,654 | 1,593 | 1,622 | 1,622 | +18 (+1.12%) | 152,000 |
26 Sep 2023 | JPY | 1,614 | 1,616 | 1,587 | 1,604 | 1,604 | -12 (-0.74%) | 59,900 |
25 Sep 2023 | JPY | 1,633 | 1,637 | 1,606 | 1,616 | 1,616 | -7 (-0.43%) | 62,500 |
22 Sep 2023 | JPY | 1,601 | 1,644 | 1,589 | 1,623 | 1,623 | -2 (-0.12%) | 100,500 |
21 Sep 2023 | JPY | 1,650 | 1,666 | 1,615 | 1,625 | 1,625 | -28 (-1.69%) | 102,200 |
20 Sep 2023 | JPY | 1,741 | 1,748 | 1,642 | 1,653 | 1,653 | -63 (-3.67%) | 222,700 |
19 Sep 2023 | JPY | 1,690 | 1,716 | 1,676 | 1,716 | 1,716 | +62 (+3.75%) | 203,500 |
15 Sep 2023 | JPY | 1,626 | 1,668 | 1,623 | 1,654 | 1,654 | +68 (+4.29%) | 167,600 |
14 Sep 2023 | JPY | 1,619 | 1,619 | 1,576 | 1,586 | 1,586 | -30 (-1.86%) | 113,900 |
13 Sep 2023 | JPY | 1,655 | 1,670 | 1,602 | 1,616 | 1,616 | -32 (-1.94%) | 152,900 |
12 Sep 2023 | JPY | 1,595 | 1,648 | 1,586 | 1,648 | 1,648 | +85 (+5.44%) | 166,400 |
11 Sep 2023 | JPY | 1,601 | 1,622 | 1,557 | 1,563 | 1,563 | -23 (-1.45%) | 116,800 |
8 Sep 2023 | JPY | 1,552 | 1,595 | 1,550 | 1,586 | 1,586 | +23 (+1.47%) | 135,700 |
7 Sep 2023 | JPY | 1,525 | 1,590 | 1,522 | 1,563 | 1,563 | +65 (+4.34%) | 200,400 |
6 Sep 2023 | JPY | 1,490 | 1,517 | 1,489 | 1,498 | 1,498 | +7 (+0.47%) | 95,800 |
5 Sep 2023 | JPY | 1,490 | 1,506 | 1,480 | 1,491 | 1,491 | -13 (-0.86%) | 54,200 |
4 Sep 2023 | JPY | 1,477 | 1,510 | 1,461 | 1,504 | 1,504 | +27 (+1.83%) | 69,600 |
1 Sep 2023 | JPY | 1,478 | 1,493 | 1,470 | 1,477 | 1,477 | +3 (+0.20%) | 57,800 |
31 Aug 2023 | JPY | 1,487 | 1,518 | 1,473 | 1,474 | 1,474 | -5 (-0.34%) | 87,100 |
30 Aug 2023 | JPY | 1,452 | 1,497 | 1,452 | 1,479 | 1,479 | +29 (+2%) | 71,800 |
29 Aug 2023 | JPY | 1,473 | 1,473 | 1,442 | 1,450 | 1,450 | +16 (+1.12%) | 87,100 |
28 Aug 2023 | JPY | 1,405 | 1,434 | 1,404 | 1,434 | 1,434 | +40 (+2.87%) | 36,100 |
25 Aug 2023 | JPY | 1,375 | 1,420 | 1,357 | 1,394 | 1,394 | +12 (+0.87%) | 59,900 |
24 Aug 2023 | JPY | 1,393 | 1,402 | 1,378 | 1,382 | 1,382 | -13 (-0.93%) | 39,000 |
23 Aug 2023 | JPY | 1,341 | 1,403 | 1,339 | 1,395 | 1,395 | +37 (+2.72%) | 51,100 |
22 Aug 2023 | JPY | 1,335 | 1,358 | 1,331 | 1,358 | 1,358 | +17 (+1.27%) | 49,100 |