Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2023 | JPY | 1,520 | 1,530 | 1,504 | 1,513 | 1,513 | -26 (-1.69%) | 77,600 |
3 Oct 2023 | JPY | 1,585 | 1,585 | 1,533 | 1,539 | 1,539 | -55 (-3.45%) | 74,200 |
2 Oct 2023 | JPY | 1,609 | 1,619 | 1,594 | 1,594 | 1,594 | +1 (+0.06%) | 53,600 |
29 Sep 2023 | JPY | 1,622 | 1,622 | 1,580 | 1,593 | 1,593 | -11 (-0.69%) | 47,400 |
28 Sep 2023 | JPY | 1,616 | 1,616 | 1,588 | 1,604 | 1,604 | -37 (-2.25%) | 49,800 |
27 Sep 2023 | JPY | 1,619 | 1,644 | 1,600 | 1,641 | 1,641 | +18 (+1.11%) | 61,300 |
26 Sep 2023 | JPY | 1,639 | 1,639 | 1,623 | 1,623 | 1,623 | -16 (-0.98%) | 24,100 |
25 Sep 2023 | JPY | 1,638 | 1,650 | 1,628 | 1,639 | 1,639 | +17 (+1.05%) | 34,800 |
22 Sep 2023 | JPY | 1,613 | 1,631 | 1,608 | 1,622 | 1,622 | -10 (-0.61%) | 54,500 |
21 Sep 2023 | JPY | 1,615 | 1,645 | 1,615 | 1,632 | 1,632 | -9 (-0.55%) | 42,800 |
20 Sep 2023 | JPY | 1,690 | 1,690 | 1,640 | 1,641 | 1,641 | -49 (-2.90%) | 70,400 |
19 Sep 2023 | JPY | 1,693 | 1,693 | 1,662 | 1,690 | 1,690 | -3 (-0.18%) | 54,700 |
15 Sep 2023 | JPY | 1,680 | 1,700 | 1,676 | 1,693 | 1,693 | +19 (+1.14%) | 71,800 |
14 Sep 2023 | JPY | 1,667 | 1,676 | 1,658 | 1,674 | 1,674 | +17 (+1.03%) | 45,300 |
13 Sep 2023 | JPY | 1,655 | 1,660 | 1,646 | 1,657 | 1,657 | +5 (+0.30%) | 34,700 |
12 Sep 2023 | JPY | 1,635 | 1,652 | 1,631 | 1,652 | 1,652 | +21 (+1.29%) | 30,300 |
11 Sep 2023 | JPY | 1,639 | 1,641 | 1,625 | 1,631 | 1,631 | +5 (+0.31%) | 36,800 |
8 Sep 2023 | JPY | 1,648 | 1,652 | 1,617 | 1,626 | 1,626 | -37 (-2.22%) | 88,500 |
7 Sep 2023 | JPY | 1,663 | 1,674 | 1,658 | 1,663 | 1,663 | 0.0 (0.0%) | 42,900 |
6 Sep 2023 | JPY | 1,655 | 1,667 | 1,652 | 1,663 | 1,663 | 0.0 (0.0%) | 55,200 |
5 Sep 2023 | JPY | 1,645 | 1,663 | 1,645 | 1,663 | 1,663 | +27 (+1.65%) | 59,600 |
4 Sep 2023 | JPY | 1,643 | 1,643 | 1,628 | 1,636 | 1,636 | -7 (-0.43%) | 62,800 |
1 Sep 2023 | JPY | 1,638 | 1,650 | 1,630 | 1,643 | 1,643 | +3 (+0.18%) | 60,700 |
31 Aug 2023 | JPY | 1,644 | 1,648 | 1,618 | 1,640 | 1,640 | +1 (+0.06%) | 120,800 |
30 Aug 2023 | JPY | 1,655 | 1,664 | 1,636 | 1,639 | 1,639 | -6 (-0.36%) | 73,600 |
29 Aug 2023 | JPY | 1,642 | 1,648 | 1,636 | 1,645 | 1,645 | +10 (+0.61%) | 31,900 |
28 Aug 2023 | JPY | 1,616 | 1,639 | 1,616 | 1,635 | 1,635 | +33 (+2.06%) | 50,300 |
25 Aug 2023 | JPY | 1,597 | 1,609 | 1,588 | 1,602 | 1,602 | -2 (-0.12%) | 39,100 |
24 Aug 2023 | JPY | 1,600 | 1,616 | 1,597 | 1,604 | 1,604 | +16 (+1.01%) | 69,000 |
23 Aug 2023 | JPY | 1,582 | 1,593 | 1,574 | 1,588 | 1,588 | +5 (+0.32%) | 46,900 |