Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2023 | JPY | 1,379 | 1,379 | 1,333 | 1,373 | 1,373 | +45 (+3.39%) | 90,600 |
4 Oct 2023 | JPY | 1,359 | 1,380 | 1,327 | 1,328 | 1,328 | -61 (-4.39%) | 210,000 |
3 Oct 2023 | JPY | 1,430 | 1,430 | 1,388 | 1,389 | 1,389 | -58 (-4.01%) | 164,400 |
2 Oct 2023 | JPY | 1,451 | 1,485 | 1,446 | 1,447 | 1,447 | +10 (+0.70%) | 135,800 |
29 Sep 2023 | JPY | 1,499 | 1,501 | 1,429 | 1,437 | 1,437 | -59 (-3.94%) | 104,400 |
28 Sep 2023 | JPY | 1,495 | 1,519 | 1,495 | 1,496 | 1,496 | -32 (-2.09%) | 57,600 |
27 Sep 2023 | JPY | 1,510 | 1,529 | 1,492 | 1,528 | 1,528 | +4 (+0.26%) | 73,300 |
26 Sep 2023 | JPY | 1,544 | 1,544 | 1,518 | 1,524 | 1,524 | -11 (-0.72%) | 47,200 |
25 Sep 2023 | JPY | 1,540 | 1,545 | 1,527 | 1,535 | 1,535 | +3 (+0.20%) | 53,500 |
22 Sep 2023 | JPY | 1,519 | 1,545 | 1,496 | 1,532 | 1,532 | +2 (+0.13%) | 76,300 |
21 Sep 2023 | JPY | 1,530 | 1,555 | 1,523 | 1,530 | 1,530 | +1 (+0.07%) | 58,400 |
20 Sep 2023 | JPY | 1,549 | 1,554 | 1,521 | 1,529 | 1,529 | -11 (-0.71%) | 88,800 |
19 Sep 2023 | JPY | 1,498 | 1,543 | 1,498 | 1,540 | 1,540 | +36 (+2.39%) | 115,600 |
15 Sep 2023 | JPY | 1,491 | 1,526 | 1,487 | 1,504 | 1,504 | +27 (+1.83%) | 111,800 |
14 Sep 2023 | JPY | 1,470 | 1,480 | 1,451 | 1,477 | 1,477 | +14 (+0.96%) | 58,000 |
13 Sep 2023 | JPY | 1,498 | 1,498 | 1,459 | 1,463 | 1,463 | -18 (-1.22%) | 58,900 |
12 Sep 2023 | JPY | 1,471 | 1,486 | 1,465 | 1,481 | 1,481 | +6 (+0.41%) | 38,900 |
11 Sep 2023 | JPY | 1,485 | 1,496 | 1,461 | 1,475 | 1,475 | -8 (-0.54%) | 61,200 |
8 Sep 2023 | JPY | 1,482 | 1,504 | 1,470 | 1,483 | 1,483 | -7 (-0.47%) | 86,300 |
7 Sep 2023 | JPY | 1,507 | 1,510 | 1,489 | 1,490 | 1,490 | -21 (-1.39%) | 64,600 |
6 Sep 2023 | JPY | 1,496 | 1,514 | 1,492 | 1,511 | 1,511 | +15 (+1.00%) | 75,600 |
5 Sep 2023 | JPY | 1,500 | 1,507 | 1,487 | 1,496 | 1,496 | -1 (-0.07%) | 69,500 |
4 Sep 2023 | JPY | 1,485 | 1,497 | 1,470 | 1,497 | 1,497 | +22 (+1.49%) | 66,100 |
1 Sep 2023 | JPY | 1,462 | 1,484 | 1,451 | 1,475 | 1,475 | +13 (+0.89%) | 76,400 |
31 Aug 2023 | JPY | 1,422 | 1,467 | 1,422 | 1,462 | 1,462 | +42 (+2.96%) | 105,700 |
30 Aug 2023 | JPY | 1,433 | 1,433 | 1,416 | 1,420 | 1,420 | -9 (-0.63%) | 45,500 |
29 Aug 2023 | JPY | 1,439 | 1,440 | 1,415 | 1,429 | 1,429 | -1 (-0.07%) | 36,800 |
28 Aug 2023 | JPY | 1,414 | 1,435 | 1,409 | 1,430 | 1,430 | +14 (+0.99%) | 46,200 |
25 Aug 2023 | JPY | 1,412 | 1,418 | 1,401 | 1,416 | 1,416 | -16 (-1.12%) | 71,300 |
24 Aug 2023 | JPY | 1,429 | 1,436 | 1,411 | 1,432 | 1,432 | +17 (+1.20%) | 57,900 |