Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2023 | JPY | 951 | 985 | 951 | 976 | 976 | +8 (+0.83%) | 563,500 |
3 Oct 2023 | JPY | 1,005 | 1,018 | 968 | 968 | 968 | -37 (-3.68%) | 522,400 |
2 Oct 2023 | JPY | 1,044 | 1,045 | 1,005 | 1,005 | 1,005 | -30 (-2.90%) | 363,000 |
29 Sep 2023 | JPY | 1,030 | 1,054 | 1,024 | 1,035 | 1,035 | +8 (+0.78%) | 284,700 |
28 Sep 2023 | JPY | 1,042 | 1,042 | 1,015 | 1,027 | 1,027 | -18 (-1.72%) | 321,500 |
27 Sep 2023 | JPY | 1,018 | 1,045 | 1,012 | 1,045 | 1,045 | +13 (+1.26%) | 456,900 |
26 Sep 2023 | JPY | 1,040 | 1,058 | 1,032 | 1,032 | 1,032 | +4 (+0.39%) | 432,300 |
25 Sep 2023 | JPY | 1,031 | 1,037 | 1,014 | 1,028 | 1,028 | +7 (+0.69%) | 376,500 |
22 Sep 2023 | JPY | 1,000 | 1,033 | 993 | 1,021 | 1,021 | +13 (+1.29%) | 337,800 |
21 Sep 2023 | JPY | 1,036 | 1,053 | 998 | 1,008 | 1,008 | -7 (-0.69%) | 496,000 |
20 Sep 2023 | JPY | 1,016 | 1,036 | 1,005 | 1,015 | 1,015 | -2 (-0.20%) | 325,000 |
19 Sep 2023 | JPY | 1,010 | 1,029 | 1,004 | 1,017 | 1,017 | +5 (+0.49%) | 304,500 |
15 Sep 2023 | JPY | 1,003 | 1,018 | 997 | 1,012 | 1,012 | +9 (+0.90%) | 570,700 |
14 Sep 2023 | JPY | 1,030 | 1,030 | 1,000 | 1,003 | 1,003 | -23 (-2.24%) | 555,100 |
13 Sep 2023 | JPY | 1,026 | 1,028 | 1,000 | 1,026 | 1,026 | -9 (-0.87%) | 550,300 |
12 Sep 2023 | JPY | 1,016 | 1,042 | 1,013 | 1,035 | 1,035 | +15 (+1.47%) | 390,100 |
11 Sep 2023 | JPY | 1,030 | 1,038 | 1,014 | 1,020 | 1,020 | -20 (-1.92%) | 313,300 |
8 Sep 2023 | JPY | 1,041 | 1,052 | 1,031 | 1,040 | 1,040 | -16 (-1.52%) | 432,800 |
7 Sep 2023 | JPY | 1,091 | 1,091 | 1,053 | 1,056 | 1,056 | -49 (-4.43%) | 640,200 |
6 Sep 2023 | JPY | 1,105 | 1,107 | 1,092 | 1,105 | 1,105 | +5 (+0.45%) | 229,100 |
5 Sep 2023 | JPY | 1,090 | 1,104 | 1,087 | 1,100 | 1,100 | +12 (+1.10%) | 302,000 |
4 Sep 2023 | JPY | 1,090 | 1,093 | 1,075 | 1,088 | 1,088 | -3 (-0.27%) | 242,800 |
1 Sep 2023 | JPY | 1,099 | 1,114 | 1,083 | 1,091 | 1,091 | -9 (-0.82%) | 280,000 |
31 Aug 2023 | JPY | 1,086 | 1,102 | 1,074 | 1,100 | 1,100 | +8 (+0.73%) | 498,200 |
30 Aug 2023 | JPY | 1,118 | 1,118 | 1,087 | 1,092 | 1,092 | -29 (-2.59%) | 443,500 |
29 Aug 2023 | JPY | 1,102 | 1,127 | 1,096 | 1,121 | 1,121 | +16 (+1.45%) | 302,200 |
28 Aug 2023 | JPY | 1,105 | 1,114 | 1,088 | 1,105 | 1,105 | -10 (-0.90%) | 279,300 |
25 Aug 2023 | JPY | 1,095 | 1,115 | 1,078 | 1,115 | 1,115 | -2 (-0.18%) | 258,900 |
24 Aug 2023 | JPY | 1,118 | 1,120 | 1,104 | 1,117 | 1,117 | -1 (-0.09%) | 241,600 |
23 Aug 2023 | JPY | 1,091 | 1,118 | 1,078 | 1,118 | 1,118 | +35 (+3.23%) | 368,900 |