Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2023 | JPY | 1,490 | 1,501 | 1,479 | 1,501 | 1,501 | +6 (+0.40%) | 217,900 |
11 Oct 2023 | JPY | 1,496 | 1,504 | 1,489 | 1,495 | 1,495 | -1 (-0.07%) | 130,400 |
10 Oct 2023 | JPY | 1,492 | 1,501 | 1,482 | 1,496 | 1,496 | +36 (+2.47%) | 216,200 |
6 Oct 2023 | JPY | 1,477 | 1,483 | 1,460 | 1,460 | 1,460 | -18 (-1.22%) | 161,600 |
5 Oct 2023 | JPY | 1,451 | 1,484 | 1,449 | 1,478 | 1,478 | +31 (+2.14%) | 139,400 |
4 Oct 2023 | JPY | 1,446 | 1,462 | 1,440 | 1,447 | 1,447 | -13 (-0.89%) | 239,200 |
3 Oct 2023 | JPY | 1,500 | 1,500 | 1,460 | 1,460 | 1,460 | -42 (-2.80%) | 209,000 |
2 Oct 2023 | JPY | 1,523 | 1,539 | 1,502 | 1,502 | 1,502 | -24 (-1.57%) | 156,800 |
29 Sep 2023 | JPY | 1,530 | 1,535 | 1,518 | 1,526 | 1,526 | +3 (+0.20%) | 144,900 |
28 Sep 2023 | JPY | 1,531 | 1,541 | 1,517 | 1,523 | 1,523 | -57 (-3.61%) | 253,500 |
27 Sep 2023 | JPY | 1,572 | 1,580 | 1,554 | 1,580 | 1,580 | +2 (+0.13%) | 197,000 |
26 Sep 2023 | JPY | 1,594 | 1,594 | 1,574 | 1,578 | 1,578 | -8 (-0.50%) | 187,900 |
25 Sep 2023 | JPY | 1,586 | 1,590 | 1,576 | 1,586 | 1,586 | +4 (+0.25%) | 175,100 |
22 Sep 2023 | JPY | 1,605 | 1,608 | 1,575 | 1,582 | 1,582 | -34 (-2.10%) | 311,500 |
21 Sep 2023 | JPY | 1,597 | 1,623 | 1,595 | 1,616 | 1,616 | +24 (+1.51%) | 416,500 |
20 Sep 2023 | JPY | 1,584 | 1,596 | 1,573 | 1,592 | 1,592 | +25 (+1.60%) | 347,700 |
19 Sep 2023 | JPY | 1,559 | 1,571 | 1,552 | 1,567 | 1,567 | +12 (+0.77%) | 281,300 |
15 Sep 2023 | JPY | 1,552 | 1,559 | 1,542 | 1,555 | 1,555 | +13 (+0.84%) | 273,900 |
14 Sep 2023 | JPY | 1,538 | 1,544 | 1,519 | 1,542 | 1,542 | +18 (+1.18%) | 229,900 |
13 Sep 2023 | JPY | 1,519 | 1,538 | 1,514 | 1,524 | 1,524 | +5 (+0.33%) | 157,400 |
12 Sep 2023 | JPY | 1,515 | 1,521 | 1,510 | 1,519 | 1,519 | +10 (+0.66%) | 187,500 |
11 Sep 2023 | JPY | 1,503 | 1,519 | 1,498 | 1,509 | 1,509 | -11 (-0.72%) | 322,300 |
8 Sep 2023 | JPY | 1,522 | 1,532 | 1,508 | 1,520 | 1,520 | -8 (-0.52%) | 250,400 |
7 Sep 2023 | JPY | 1,548 | 1,548 | 1,522 | 1,528 | 1,528 | -20 (-1.29%) | 369,800 |
6 Sep 2023 | JPY | 1,540 | 1,555 | 1,532 | 1,548 | 1,548 | +23 (+1.51%) | 356,200 |
5 Sep 2023 | JPY | 1,530 | 1,543 | 1,516 | 1,525 | 1,525 | +41 (+2.76%) | 581,800 |
4 Sep 2023 | JPY | 1,453 | 1,484 | 1,451 | 1,484 | 1,484 | +44 (+3.06%) | 336,200 |
1 Sep 2023 | JPY | 1,433 | 1,447 | 1,426 | 1,440 | 1,440 | +13 (+0.91%) | 244,800 |
31 Aug 2023 | JPY | 1,425 | 1,432 | 1,417 | 1,427 | 1,427 | +7 (+0.49%) | 183,300 |
30 Aug 2023 | JPY | 1,429 | 1,429 | 1,415 | 1,420 | 1,420 | -4 (-0.28%) | 213,800 |