Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2023 | JPY | 1,870 | 1,916 | 1,870 | 1,909 | 1,909 | +49 (+2.63%) | 173,400 |
4 Oct 2023 | JPY | 1,835 | 1,931 | 1,807 | 1,860 | 1,860 | +3 (+0.16%) | 210,800 |
3 Oct 2023 | JPY | 1,893 | 1,898 | 1,835 | 1,857 | 1,857 | -56 (-2.93%) | 153,700 |
2 Oct 2023 | JPY | 1,937 | 1,988 | 1,873 | 1,913 | 1,913 | +8 (+0.42%) | 169,700 |
29 Sep 2023 | JPY | 1,901 | 1,941 | 1,897 | 1,905 | 1,905 | +20 (+1.06%) | 146,800 |
28 Sep 2023 | JPY | 1,888 | 1,942 | 1,864 | 1,885 | 1,885 | 0.0 (0.0%) | 153,800 |
27 Sep 2023 | JPY | 1,889 | 1,913 | 1,859 | 1,885 | 1,885 | -39 (-2.03%) | 139,400 |
26 Sep 2023 | JPY | 1,911 | 1,982 | 1,900 | 1,924 | 1,924 | +40 (+2.12%) | 262,400 |
25 Sep 2023 | JPY | 1,798 | 1,925 | 1,798 | 1,884 | 1,884 | +94 (+5.25%) | 225,000 |
22 Sep 2023 | JPY | 1,705 | 1,813 | 1,701 | 1,790 | 1,790 | +55 (+3.17%) | 142,600 |
21 Sep 2023 | JPY | 1,777 | 1,777 | 1,706 | 1,735 | 1,735 | -11 (-0.63%) | 103,400 |
20 Sep 2023 | JPY | 1,834 | 1,840 | 1,746 | 1,746 | 1,746 | -89 (-4.85%) | 134,500 |
19 Sep 2023 | JPY | 1,810 | 1,873 | 1,810 | 1,835 | 1,835 | +30 (+1.66%) | 145,000 |
15 Sep 2023 | JPY | 1,869 | 1,877 | 1,800 | 1,805 | 1,805 | -47 (-2.54%) | 199,400 |
14 Sep 2023 | JPY | 1,886 | 1,915 | 1,830 | 1,852 | 1,852 | -22 (-1.17%) | 135,800 |
13 Sep 2023 | JPY | 1,876 | 1,897 | 1,820 | 1,874 | 1,874 | +14 (+0.75%) | 186,200 |
12 Sep 2023 | JPY | 1,902 | 1,948 | 1,853 | 1,860 | 1,860 | -24 (-1.27%) | 130,600 |
11 Sep 2023 | JPY | 1,860 | 1,918 | 1,855 | 1,884 | 1,884 | +28 (+1.51%) | 127,100 |
8 Sep 2023 | JPY | 1,851 | 1,917 | 1,838 | 1,856 | 1,856 | -35 (-1.85%) | 140,900 |
7 Sep 2023 | JPY | 1,969 | 1,969 | 1,876 | 1,891 | 1,891 | -102 (-5.12%) | 245,300 |
6 Sep 2023 | JPY | 1,927 | 1,995 | 1,920 | 1,993 | 1,993 | +77 (+4.02%) | 246,400 |
5 Sep 2023 | JPY | 1,891 | 1,929 | 1,881 | 1,916 | 1,916 | +23 (+1.22%) | 160,400 |
4 Sep 2023 | JPY | 1,834 | 1,916 | 1,832 | 1,893 | 1,893 | +60 (+3.27%) | 176,800 |
1 Sep 2023 | JPY | 1,818 | 1,847 | 1,777 | 1,833 | 1,833 | -6 (-0.33%) | 193,600 |
31 Aug 2023 | JPY | 1,839 | 1,849 | 1,788 | 1,839 | 1,839 | +19 (+1.04%) | 505,500 |
30 Aug 2023 | JPY | 1,757 | 1,833 | 1,755 | 1,820 | 1,820 | +74 (+4.24%) | 182,400 |
29 Aug 2023 | JPY | 1,688 | 1,748 | 1,686 | 1,746 | 1,746 | +58 (+3.44%) | 141,000 |
28 Aug 2023 | JPY | 1,690 | 1,698 | 1,671 | 1,688 | 1,688 | +12 (+0.72%) | 68,600 |
25 Aug 2023 | JPY | 1,651 | 1,697 | 1,631 | 1,676 | 1,676 | -6 (-0.36%) | 79,800 |
24 Aug 2023 | JPY | 1,670 | 1,711 | 1,655 | 1,682 | 1,682 | +26 (+1.57%) | 127,200 |