Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2023 | JPY | 1,530 | 1,551 | 1,510 | 1,513 | 1,513 | -33 (-2.13%) | 66,700 |
3 Oct 2023 | JPY | 1,589 | 1,591 | 1,528 | 1,546 | 1,546 | -56 (-3.50%) | 60,600 |
2 Oct 2023 | JPY | 1,603 | 1,613 | 1,592 | 1,602 | 1,602 | +12 (+0.75%) | 31,000 |
29 Sep 2023 | JPY | 1,619 | 1,637 | 1,580 | 1,590 | 1,590 | -28 (-1.73%) | 18,100 |
28 Sep 2023 | JPY | 1,627 | 1,660 | 1,613 | 1,618 | 1,618 | -20 (-1.22%) | 17,600 |
27 Sep 2023 | JPY | 1,601 | 1,640 | 1,601 | 1,638 | 1,638 | +21 (+1.30%) | 14,800 |
26 Sep 2023 | JPY | 1,607 | 1,630 | 1,580 | 1,617 | 1,617 | +8 (+0.50%) | 33,900 |
25 Sep 2023 | JPY | 1,632 | 1,644 | 1,606 | 1,609 | 1,609 | -20 (-1.23%) | 18,700 |
22 Sep 2023 | JPY | 1,560 | 1,654 | 1,560 | 1,629 | 1,629 | +38 (+2.39%) | 36,100 |
21 Sep 2023 | JPY | 1,604 | 1,621 | 1,589 | 1,591 | 1,591 | -22 (-1.36%) | 24,500 |
20 Sep 2023 | JPY | 1,597 | 1,643 | 1,597 | 1,613 | 1,613 | +14 (+0.88%) | 24,800 |
19 Sep 2023 | JPY | 1,619 | 1,625 | 1,550 | 1,599 | 1,599 | -20 (-1.24%) | 46,100 |
15 Sep 2023 | JPY | 1,619 | 1,630 | 1,618 | 1,619 | 1,619 | +1 (+0.06%) | 10,700 |
14 Sep 2023 | JPY | 1,636 | 1,637 | 1,617 | 1,618 | 1,618 | -18 (-1.10%) | 16,600 |
13 Sep 2023 | JPY | 1,634 | 1,654 | 1,606 | 1,636 | 1,636 | +2 (+0.12%) | 19,000 |
12 Sep 2023 | JPY | 1,616 | 1,658 | 1,616 | 1,634 | 1,634 | +11 (+0.68%) | 23,200 |
11 Sep 2023 | JPY | 1,616 | 1,639 | 1,600 | 1,623 | 1,623 | +17 (+1.06%) | 25,700 |
8 Sep 2023 | JPY | 1,598 | 1,617 | 1,590 | 1,606 | 1,606 | 0.0 (0.0%) | 23,600 |
7 Sep 2023 | JPY | 1,659 | 1,659 | 1,600 | 1,606 | 1,606 | -37 (-2.25%) | 24,000 |
6 Sep 2023 | JPY | 1,668 | 1,668 | 1,627 | 1,643 | 1,643 | -25 (-1.50%) | 29,800 |
5 Sep 2023 | JPY | 1,660 | 1,676 | 1,640 | 1,668 | 1,668 | +8 (+0.48%) | 15,600 |
4 Sep 2023 | JPY | 1,663 | 1,680 | 1,648 | 1,660 | 1,660 | -3 (-0.18%) | 13,000 |
1 Sep 2023 | JPY | 1,633 | 1,683 | 1,625 | 1,663 | 1,663 | +25 (+1.53%) | 29,900 |
31 Aug 2023 | JPY | 1,627 | 1,655 | 1,619 | 1,638 | 1,638 | +13 (+0.80%) | 17,000 |
30 Aug 2023 | JPY | 1,631 | 1,642 | 1,624 | 1,625 | 1,625 | -4 (-0.25%) | 14,400 |
29 Aug 2023 | JPY | 1,622 | 1,638 | 1,622 | 1,629 | 1,629 | +6 (+0.37%) | 8,000 |
28 Aug 2023 | JPY | 1,624 | 1,637 | 1,612 | 1,623 | 1,623 | 0.0 (0.0%) | 21,700 |
25 Aug 2023 | JPY | 1,650 | 1,652 | 1,623 | 1,623 | 1,623 | -37 (-2.23%) | 13,500 |
24 Aug 2023 | JPY | 1,710 | 1,715 | 1,657 | 1,660 | 1,660 | -22 (-1.31%) | 22,200 |
23 Aug 2023 | JPY | 1,654 | 1,702 | 1,634 | 1,682 | 1,682 | +28 (+1.69%) | 26,800 |