Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2023 | JPY | 1,547 | 1,594 | 1,542 | 1,573 | 1,573 | +14 (+0.90%) | 25,000 |
28 Sep 2023 | JPY | 1,578 | 1,579 | 1,532 | 1,559 | 1,559 | +3 (+0.19%) | 27,000 |
27 Sep 2023 | JPY | 1,495 | 1,566 | 1,456 | 1,556 | 1,556 | +55 (+3.66%) | 67,600 |
26 Sep 2023 | JPY | 1,507 | 1,527 | 1,500 | 1,501 | 1,501 | -26 (-1.70%) | 26,800 |
25 Sep 2023 | JPY | 1,515 | 1,535 | 1,494 | 1,527 | 1,527 | +4 (+0.26%) | 58,900 |
22 Sep 2023 | JPY | 1,552 | 1,592 | 1,520 | 1,523 | 1,523 | -61 (-3.85%) | 100,100 |
21 Sep 2023 | JPY | 1,685 | 1,708 | 1,560 | 1,584 | 1,584 | -53 (-3.24%) | 329,500 |
20 Sep 2023 | JPY | 2,101 | 2,137 | 1,628 | 1,637 | 1,637 | -293 (-15.18%) | 2,551,100 |
19 Sep 2023 | JPY | 1,516 | 1,930 | 1,516 | 1,930 | 1,930 | +400 (+26.14%) | 2,846,200 |
15 Sep 2023 | JPY | 1,546 | 1,566 | 1,503 | 1,530 | 1,530 | -7 (-0.46%) | 6,100 |
14 Sep 2023 | JPY | 1,545 | 1,576 | 1,520 | 1,537 | 1,537 | -18 (-1.16%) | 7,300 |
13 Sep 2023 | JPY | 1,515 | 1,558 | 1,500 | 1,555 | 1,555 | +29 (+1.90%) | 5,300 |
12 Sep 2023 | JPY | 1,507 | 1,555 | 1,507 | 1,526 | 1,526 | +36 (+2.42%) | 7,200 |
11 Sep 2023 | JPY | 1,515 | 1,524 | 1,466 | 1,490 | 1,490 | -33 (-2.17%) | 18,400 |
8 Sep 2023 | JPY | 1,570 | 1,574 | 1,510 | 1,523 | 1,523 | -45 (-2.87%) | 20,500 |
7 Sep 2023 | JPY | 1,580 | 1,635 | 1,560 | 1,568 | 1,568 | -16 (-1.01%) | 27,700 |
6 Sep 2023 | JPY | 1,550 | 1,584 | 1,521 | 1,584 | 1,584 | +34 (+2.19%) | 7,200 |
5 Sep 2023 | JPY | 1,537 | 1,558 | 1,523 | 1,550 | 1,550 | 0.0 (0.0%) | 12,300 |
4 Sep 2023 | JPY | 1,562 | 1,595 | 1,529 | 1,550 | 1,550 | +28 (+1.84%) | 9,300 |
1 Sep 2023 | JPY | 1,545 | 1,545 | 1,508 | 1,522 | 1,522 | -27 (-1.74%) | 5,700 |
31 Aug 2023 | JPY | 1,556 | 1,556 | 1,521 | 1,549 | 1,549 | -8 (-0.51%) | 6,000 |
30 Aug 2023 | JPY | 1,498 | 1,561 | 1,498 | 1,557 | 1,557 | +63 (+4.22%) | 10,200 |
29 Aug 2023 | JPY | 1,509 | 1,512 | 1,489 | 1,494 | 1,494 | -1 (-0.07%) | 3,800 |
28 Aug 2023 | JPY | 1,485 | 1,509 | 1,485 | 1,495 | 1,495 | +12 (+0.81%) | 2,300 |
25 Aug 2023 | JPY | 1,508 | 1,513 | 1,465 | 1,483 | 1,483 | -14 (-0.94%) | 7,400 |
24 Aug 2023 | JPY | 1,477 | 1,517 | 1,477 | 1,497 | 1,497 | +8 (+0.54%) | 5,200 |
23 Aug 2023 | JPY | 1,483 | 1,505 | 1,471 | 1,489 | 1,489 | -13 (-0.87%) | 6,600 |
22 Aug 2023 | JPY | 1,510 | 1,534 | 1,482 | 1,502 | 1,502 | +1 (+0.07%) | 7,300 |
21 Aug 2023 | JPY | 1,500 | 1,517 | 1,489 | 1,501 | 1,501 | +31 (+2.11%) | 5,900 |
18 Aug 2023 | JPY | 1,465 | 1,487 | 1,443 | 1,470 | 1,470 | +9 (+0.62%) | 8,900 |