Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2023 | JPY | 1,395 | 1,395 | 1,348 | 1,353 | 1,353 | -42 (-3.01%) | 124,900 |
2 Oct 2023 | JPY | 1,383 | 1,421 | 1,383 | 1,395 | 1,395 | +27 (+1.97%) | 72,200 |
29 Sep 2023 | JPY | 1,394 | 1,412 | 1,365 | 1,368 | 1,368 | -23 (-1.65%) | 39,600 |
28 Sep 2023 | JPY | 1,407 | 1,413 | 1,382 | 1,391 | 1,391 | -16 (-1.14%) | 34,800 |
27 Sep 2023 | JPY | 1,380 | 1,407 | 1,372 | 1,407 | 1,407 | +12 (+0.86%) | 41,400 |
26 Sep 2023 | JPY | 1,444 | 1,444 | 1,395 | 1,395 | 1,395 | -46 (-3.19%) | 75,700 |
25 Sep 2023 | JPY | 1,448 | 1,454 | 1,436 | 1,441 | 1,441 | -4 (-0.28%) | 34,000 |
22 Sep 2023 | JPY | 1,405 | 1,451 | 1,393 | 1,445 | 1,445 | +26 (+1.83%) | 62,600 |
21 Sep 2023 | JPY | 1,423 | 1,430 | 1,401 | 1,419 | 1,419 | -6 (-0.42%) | 50,500 |
20 Sep 2023 | JPY | 1,445 | 1,456 | 1,415 | 1,425 | 1,425 | -20 (-1.38%) | 45,700 |
19 Sep 2023 | JPY | 1,455 | 1,455 | 1,433 | 1,445 | 1,445 | -2 (-0.14%) | 41,800 |
15 Sep 2023 | JPY | 1,456 | 1,456 | 1,439 | 1,447 | 1,447 | +7 (+0.49%) | 34,000 |
14 Sep 2023 | JPY | 1,445 | 1,446 | 1,420 | 1,440 | 1,440 | +13 (+0.91%) | 37,400 |
13 Sep 2023 | JPY | 1,470 | 1,481 | 1,427 | 1,427 | 1,427 | -60 (-4.03%) | 81,500 |
12 Sep 2023 | JPY | 1,495 | 1,510 | 1,469 | 1,487 | 1,487 | +4 (+0.27%) | 46,300 |
11 Sep 2023 | JPY | 1,500 | 1,510 | 1,473 | 1,483 | 1,483 | -13 (-0.87%) | 60,200 |
8 Sep 2023 | JPY | 1,536 | 1,536 | 1,495 | 1,496 | 1,496 | -40 (-2.60%) | 72,500 |
7 Sep 2023 | JPY | 1,534 | 1,564 | 1,526 | 1,536 | 1,536 | -8 (-0.52%) | 76,800 |
6 Sep 2023 | JPY | 1,476 | 1,558 | 1,476 | 1,544 | 1,544 | +64 (+4.32%) | 241,100 |
5 Sep 2023 | JPY | 1,470 | 1,480 | 1,459 | 1,480 | 1,480 | +10 (+0.68%) | 51,900 |
4 Sep 2023 | JPY | 1,470 | 1,483 | 1,456 | 1,470 | 1,470 | +9 (+0.62%) | 105,900 |
1 Sep 2023 | JPY | 1,469 | 1,469 | 1,450 | 1,461 | 1,461 | +2 (+0.14%) | 82,200 |
31 Aug 2023 | JPY | 1,430 | 1,459 | 1,417 | 1,459 | 1,459 | +31 (+2.17%) | 74,100 |
30 Aug 2023 | JPY | 1,418 | 1,434 | 1,410 | 1,428 | 1,428 | +25 (+1.78%) | 90,600 |
29 Aug 2023 | JPY | 1,394 | 1,413 | 1,384 | 1,403 | 1,403 | +54 (+4.00%) | 129,200 |
28 Aug 2023 | JPY | 1,325 | 1,351 | 1,325 | 1,349 | 1,349 | +33 (+2.51%) | 39,100 |
25 Aug 2023 | JPY | 1,312 | 1,322 | 1,306 | 1,316 | 1,316 | -26 (-1.94%) | 64,800 |
24 Aug 2023 | JPY | 1,367 | 1,367 | 1,338 | 1,342 | 1,342 | +16 (+1.21%) | 46,500 |
23 Aug 2023 | JPY | 1,296 | 1,326 | 1,290 | 1,326 | 1,326 | +30 (+2.31%) | 35,100 |
22 Aug 2023 | JPY | 1,315 | 1,315 | 1,284 | 1,296 | 1,296 | +16 (+1.25%) | 34,100 |