Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2023 | JPY | 1,700 | 1,713 | 1,659 | 1,670 | 1,670 | -37 (-2.17%) | 38,200 |
2 Oct 2023 | JPY | 1,744 | 1,751 | 1,707 | 1,707 | 1,707 | -37 (-2.12%) | 23,100 |
29 Sep 2023 | JPY | 1,753 | 1,760 | 1,729 | 1,744 | 1,744 | -8 (-0.46%) | 17,700 |
28 Sep 2023 | JPY | 1,767 | 1,769 | 1,718 | 1,752 | 1,752 | -15 (-0.85%) | 27,300 |
27 Sep 2023 | JPY | 1,763 | 1,785 | 1,750 | 1,767 | 1,767 | -18 (-1.01%) | 12,400 |
26 Sep 2023 | JPY | 1,797 | 1,797 | 1,768 | 1,785 | 1,785 | -6 (-0.34%) | 12,500 |
25 Sep 2023 | JPY | 1,796 | 1,810 | 1,784 | 1,791 | 1,791 | +9 (+0.51%) | 20,700 |
22 Sep 2023 | JPY | 1,736 | 1,799 | 1,732 | 1,782 | 1,782 | +34 (+1.95%) | 12,700 |
21 Sep 2023 | JPY | 1,765 | 1,778 | 1,733 | 1,748 | 1,748 | -22 (-1.24%) | 18,100 |
20 Sep 2023 | JPY | 1,782 | 1,796 | 1,767 | 1,770 | 1,770 | -22 (-1.23%) | 7,500 |
19 Sep 2023 | JPY | 1,785 | 1,795 | 1,753 | 1,792 | 1,792 | -8 (-0.44%) | 26,700 |
15 Sep 2023 | JPY | 1,832 | 1,832 | 1,793 | 1,800 | 1,800 | +1 (+0.06%) | 22,700 |
14 Sep 2023 | JPY | 1,821 | 1,821 | 1,797 | 1,799 | 1,799 | -15 (-0.83%) | 21,700 |
13 Sep 2023 | JPY | 1,810 | 1,825 | 1,796 | 1,814 | 1,814 | +4 (+0.22%) | 18,400 |
12 Sep 2023 | JPY | 1,799 | 1,830 | 1,799 | 1,810 | 1,810 | +15 (+0.84%) | 13,200 |
11 Sep 2023 | JPY | 1,836 | 1,852 | 1,795 | 1,795 | 1,795 | -38 (-2.07%) | 21,200 |
8 Sep 2023 | JPY | 1,827 | 1,850 | 1,816 | 1,833 | 1,833 | -21 (-1.13%) | 13,500 |
7 Sep 2023 | JPY | 1,859 | 1,868 | 1,836 | 1,854 | 1,854 | -11 (-0.59%) | 13,800 |
6 Sep 2023 | JPY | 1,891 | 1,902 | 1,865 | 1,865 | 1,865 | -26 (-1.37%) | 12,400 |
5 Sep 2023 | JPY | 1,850 | 1,908 | 1,840 | 1,891 | 1,891 | +41 (+2.22%) | 32,500 |
4 Sep 2023 | JPY | 1,875 | 1,893 | 1,850 | 1,850 | 1,850 | -25 (-1.33%) | 14,300 |
1 Sep 2023 | JPY | 1,905 | 1,905 | 1,865 | 1,875 | 1,875 | -18 (-0.95%) | 6,900 |
31 Aug 2023 | JPY | 1,868 | 1,900 | 1,863 | 1,893 | 1,893 | +30 (+1.61%) | 21,200 |
30 Aug 2023 | JPY | 1,926 | 1,955 | 1,862 | 1,863 | 1,863 | -57 (-2.97%) | 37,300 |
29 Aug 2023 | JPY | 1,815 | 1,925 | 1,810 | 1,920 | 1,920 | +128 (+7.14%) | 80,100 |
28 Aug 2023 | JPY | 1,817 | 1,838 | 1,782 | 1,792 | 1,792 | -43 (-2.34%) | 28,000 |
25 Aug 2023 | JPY | 1,847 | 1,857 | 1,813 | 1,835 | 1,835 | -38 (-2.03%) | 36,100 |
24 Aug 2023 | JPY | 1,860 | 1,908 | 1,860 | 1,873 | 1,873 | +4 (+0.21%) | 16,500 |
23 Aug 2023 | JPY | 1,844 | 1,906 | 1,835 | 1,869 | 1,869 | +11 (+0.59%) | 29,400 |
22 Aug 2023 | JPY | 1,800 | 1,889 | 1,800 | 1,858 | 1,858 | +78 (+4.38%) | 66,400 |