Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2023 | JPY | 1,640 | 1,673 | 1,629 | 1,672 | 1,672 | +68 (+4.24%) | 84,400 |
6 Oct 2023 | JPY | 1,571 | 1,617 | 1,566 | 1,604 | 1,604 | +34 (+2.17%) | 64,400 |
5 Oct 2023 | JPY | 1,561 | 1,579 | 1,551 | 1,570 | 1,570 | +16 (+1.03%) | 88,200 |
4 Oct 2023 | JPY | 1,600 | 1,601 | 1,553 | 1,554 | 1,554 | -91 (-5.53%) | 146,800 |
3 Oct 2023 | JPY | 1,692 | 1,699 | 1,645 | 1,645 | 1,645 | -59 (-3.46%) | 82,700 |
2 Oct 2023 | JPY | 1,706 | 1,744 | 1,702 | 1,704 | 1,704 | +7 (+0.41%) | 104,600 |
29 Sep 2023 | JPY | 1,771 | 1,774 | 1,688 | 1,697 | 1,697 | -49 (-2.81%) | 160,700 |
28 Sep 2023 | JPY | 1,779 | 1,788 | 1,738 | 1,746 | 1,746 | -45 (-2.51%) | 124,100 |
27 Sep 2023 | JPY | 1,755 | 1,792 | 1,733 | 1,791 | 1,791 | -18 (-1.00%) | 153,600 |
26 Sep 2023 | JPY | 1,804 | 1,828 | 1,792 | 1,809 | 1,809 | -5 (-0.28%) | 81,300 |
25 Sep 2023 | JPY | 1,815 | 1,818 | 1,781 | 1,814 | 1,814 | +39 (+2.20%) | 168,500 |
22 Sep 2023 | JPY | 1,775 | 1,790 | 1,755 | 1,775 | 1,775 | -25 (-1.39%) | 168,100 |
21 Sep 2023 | JPY | 1,808 | 1,820 | 1,792 | 1,800 | 1,800 | +5 (+0.28%) | 111,100 |
20 Sep 2023 | JPY | 1,850 | 1,897 | 1,787 | 1,795 | 1,795 | -52 (-2.82%) | 281,400 |
19 Sep 2023 | JPY | 1,837 | 1,851 | 1,835 | 1,847 | 1,847 | +5 (+0.27%) | 168,000 |
15 Sep 2023 | JPY | 1,863 | 1,883 | 1,840 | 1,842 | 1,842 | -10 (-0.54%) | 310,100 |
14 Sep 2023 | JPY | 1,848 | 1,866 | 1,830 | 1,852 | 1,852 | +13 (+0.71%) | 186,000 |
13 Sep 2023 | JPY | 1,836 | 1,842 | 1,814 | 1,839 | 1,839 | +12 (+0.66%) | 213,400 |
12 Sep 2023 | JPY | 1,789 | 1,829 | 1,770 | 1,827 | 1,827 | +63 (+3.57%) | 191,600 |
11 Sep 2023 | JPY | 1,768 | 1,779 | 1,755 | 1,764 | 1,764 | +9 (+0.51%) | 80,900 |
8 Sep 2023 | JPY | 1,777 | 1,781 | 1,744 | 1,755 | 1,755 | -22 (-1.24%) | 136,100 |
7 Sep 2023 | JPY | 1,775 | 1,790 | 1,773 | 1,777 | 1,777 | +1 (+0.06%) | 72,500 |
6 Sep 2023 | JPY | 1,779 | 1,794 | 1,776 | 1,776 | 1,776 | -3 (-0.17%) | 81,500 |
5 Sep 2023 | JPY | 1,785 | 1,785 | 1,760 | 1,779 | 1,779 | -6 (-0.34%) | 84,500 |
4 Sep 2023 | JPY | 1,765 | 1,787 | 1,753 | 1,785 | 1,785 | +35 (+2%) | 101,900 |
1 Sep 2023 | JPY | 1,735 | 1,757 | 1,727 | 1,750 | 1,750 | +13 (+0.75%) | 64,800 |
31 Aug 2023 | JPY | 1,714 | 1,741 | 1,713 | 1,737 | 1,737 | +20 (+1.16%) | 76,100 |
30 Aug 2023 | JPY | 1,710 | 1,722 | 1,689 | 1,717 | 1,717 | +6 (+0.35%) | 101,700 |
29 Aug 2023 | JPY | 1,710 | 1,716 | 1,688 | 1,711 | 1,711 | +1 (+0.06%) | 48,600 |
28 Aug 2023 | JPY | 1,709 | 1,722 | 1,700 | 1,710 | 1,710 | +14 (+0.83%) | 56,600 |