Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2023 | JPY | 1,420 | 1,420 | 1,369 | 1,373 | 1,373 | -53 (-3.72%) | 50,200 |
3 Oct 2023 | JPY | 1,452 | 1,458 | 1,420 | 1,426 | 1,426 | -32 (-2.19%) | 24,000 |
2 Oct 2023 | JPY | 1,455 | 1,499 | 1,455 | 1,458 | 1,458 | +3 (+0.21%) | 15,100 |
29 Sep 2023 | JPY | 1,499 | 1,503 | 1,450 | 1,455 | 1,455 | -47 (-3.13%) | 25,300 |
28 Sep 2023 | JPY | 1,491 | 1,525 | 1,491 | 1,502 | 1,502 | +11 (+0.74%) | 11,800 |
27 Sep 2023 | JPY | 1,488 | 1,503 | 1,463 | 1,491 | 1,491 | -13 (-0.86%) | 22,900 |
26 Sep 2023 | JPY | 1,531 | 1,531 | 1,500 | 1,504 | 1,504 | -25 (-1.64%) | 16,600 |
25 Sep 2023 | JPY | 1,537 | 1,547 | 1,524 | 1,529 | 1,529 | -6 (-0.39%) | 23,900 |
22 Sep 2023 | JPY | 1,532 | 1,549 | 1,515 | 1,535 | 1,535 | -11 (-0.71%) | 13,100 |
21 Sep 2023 | JPY | 1,550 | 1,572 | 1,546 | 1,546 | 1,546 | -20 (-1.28%) | 14,600 |
20 Sep 2023 | JPY | 1,608 | 1,625 | 1,566 | 1,566 | 1,566 | -36 (-2.25%) | 18,300 |
19 Sep 2023 | JPY | 1,584 | 1,602 | 1,566 | 1,602 | 1,602 | +3 (+0.19%) | 13,600 |
15 Sep 2023 | JPY | 1,588 | 1,633 | 1,583 | 1,599 | 1,599 | +16 (+1.01%) | 36,800 |
14 Sep 2023 | JPY | 1,555 | 1,584 | 1,550 | 1,583 | 1,583 | +41 (+2.66%) | 17,000 |
13 Sep 2023 | JPY | 1,597 | 1,597 | 1,542 | 1,542 | 1,542 | -55 (-3.44%) | 21,600 |
12 Sep 2023 | JPY | 1,589 | 1,621 | 1,589 | 1,597 | 1,597 | +8 (+0.50%) | 14,200 |
11 Sep 2023 | JPY | 1,550 | 1,589 | 1,550 | 1,589 | 1,589 | +35 (+2.25%) | 14,200 |
8 Sep 2023 | JPY | 1,562 | 1,577 | 1,554 | 1,554 | 1,554 | -19 (-1.21%) | 16,100 |
7 Sep 2023 | JPY | 1,560 | 1,592 | 1,560 | 1,573 | 1,573 | -24 (-1.50%) | 28,700 |
6 Sep 2023 | JPY | 1,604 | 1,625 | 1,585 | 1,597 | 1,597 | -7 (-0.44%) | 23,600 |
5 Sep 2023 | JPY | 1,598 | 1,604 | 1,550 | 1,604 | 1,604 | +13 (+0.82%) | 32,400 |
4 Sep 2023 | JPY | 1,594 | 1,606 | 1,563 | 1,591 | 1,591 | +43 (+2.78%) | 27,100 |
1 Sep 2023 | JPY | 1,554 | 1,577 | 1,532 | 1,548 | 1,548 | -7 (-0.45%) | 34,600 |
31 Aug 2023 | JPY | 1,551 | 1,572 | 1,534 | 1,555 | 1,555 | +8 (+0.52%) | 40,100 |
30 Aug 2023 | JPY | 1,601 | 1,615 | 1,545 | 1,547 | 1,547 | -43 (-2.70%) | 86,600 |
29 Aug 2023 | JPY | 1,499 | 1,609 | 1,479 | 1,590 | 1,590 | +109 (+7.36%) | 125,800 |
28 Aug 2023 | JPY | 1,390 | 1,495 | 1,390 | 1,481 | 1,481 | +97 (+7.01%) | 103,500 |
25 Aug 2023 | JPY | 1,394 | 1,395 | 1,375 | 1,384 | 1,384 | -20 (-1.42%) | 8,800 |
24 Aug 2023 | JPY | 1,393 | 1,413 | 1,381 | 1,404 | 1,404 | +12 (+0.86%) | 19,600 |
23 Aug 2023 | JPY | 1,362 | 1,392 | 1,351 | 1,392 | 1,392 | +34 (+2.50%) | 18,000 |