Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2023 | JPY | 1,522 | 1,534 | 1,499 | 1,502 | 1,502 | -30 (-1.96%) | 148,800 |
2 Oct 2023 | JPY | 1,545 | 1,550 | 1,517 | 1,532 | 1,532 | -13 (-0.84%) | 144,800 |
29 Sep 2023 | JPY | 1,513 | 1,550 | 1,493 | 1,545 | 1,545 | +17 (+1.11%) | 186,100 |
28 Sep 2023 | JPY | 1,536 | 1,554 | 1,507 | 1,528 | 1,528 | -10 (-0.65%) | 130,600 |
27 Sep 2023 | JPY | 1,499 | 1,540 | 1,483 | 1,538 | 1,538 | +19 (+1.25%) | 136,600 |
26 Sep 2023 | JPY | 1,545 | 1,545 | 1,517 | 1,519 | 1,519 | -33 (-2.13%) | 125,300 |
25 Sep 2023 | JPY | 1,532 | 1,560 | 1,525 | 1,552 | 1,552 | +20 (+1.31%) | 148,700 |
22 Sep 2023 | JPY | 1,536 | 1,572 | 1,517 | 1,532 | 1,532 | -44 (-2.79%) | 372,500 |
21 Sep 2023 | JPY | 1,680 | 1,698 | 1,558 | 1,576 | 1,576 | -159 (-9.16%) | 462,300 |
20 Sep 2023 | JPY | 1,676 | 1,748 | 1,676 | 1,735 | 1,735 | +48 (+2.85%) | 259,200 |
19 Sep 2023 | JPY | 1,649 | 1,688 | 1,634 | 1,687 | 1,687 | +22 (+1.32%) | 99,000 |
15 Sep 2023 | JPY | 1,691 | 1,697 | 1,660 | 1,665 | 1,665 | -11 (-0.66%) | 101,000 |
14 Sep 2023 | JPY | 1,688 | 1,690 | 1,663 | 1,676 | 1,676 | -12 (-0.71%) | 81,500 |
13 Sep 2023 | JPY | 1,705 | 1,712 | 1,667 | 1,688 | 1,688 | +9 (+0.54%) | 115,500 |
12 Sep 2023 | JPY | 1,665 | 1,686 | 1,659 | 1,679 | 1,679 | 0.0 (0.0%) | 119,000 |
11 Sep 2023 | JPY | 1,679 | 1,713 | 1,667 | 1,679 | 1,679 | +20 (+1.21%) | 151,700 |
8 Sep 2023 | JPY | 1,673 | 1,691 | 1,651 | 1,659 | 1,659 | -14 (-0.84%) | 146,200 |
7 Sep 2023 | JPY | 1,652 | 1,682 | 1,633 | 1,673 | 1,673 | -7 (-0.42%) | 189,200 |
6 Sep 2023 | JPY | 1,664 | 1,704 | 1,664 | 1,680 | 1,680 | +23 (+1.39%) | 149,400 |
5 Sep 2023 | JPY | 1,652 | 1,666 | 1,624 | 1,657 | 1,657 | -6 (-0.36%) | 167,500 |
4 Sep 2023 | JPY | 1,679 | 1,680 | 1,641 | 1,663 | 1,663 | -10 (-0.60%) | 194,200 |
1 Sep 2023 | JPY | 1,667 | 1,673 | 1,641 | 1,673 | 1,673 | -22 (-1.30%) | 152,100 |
31 Aug 2023 | JPY | 1,667 | 1,714 | 1,667 | 1,695 | 1,695 | +28 (+1.68%) | 138,600 |
30 Aug 2023 | JPY | 1,700 | 1,703 | 1,666 | 1,667 | 1,667 | -25 (-1.48%) | 138,700 |
29 Aug 2023 | JPY | 1,701 | 1,713 | 1,675 | 1,692 | 1,692 | -16 (-0.94%) | 133,200 |
28 Aug 2023 | JPY | 1,670 | 1,713 | 1,661 | 1,708 | 1,708 | +38 (+2.28%) | 187,900 |
25 Aug 2023 | JPY | 1,675 | 1,702 | 1,660 | 1,670 | 1,670 | +5 (+0.30%) | 180,100 |
24 Aug 2023 | JPY | 1,644 | 1,670 | 1,622 | 1,665 | 1,665 | +21 (+1.28%) | 171,000 |
23 Aug 2023 | JPY | 1,570 | 1,650 | 1,570 | 1,644 | 1,644 | +69 (+4.38%) | 189,500 |
22 Aug 2023 | JPY | 1,579 | 1,625 | 1,562 | 1,575 | 1,575 | -3 (-0.19%) | 86,900 |