Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2023 | JPY | 1,304.5 | 1,311.5 | 1,291.5 | 1,294 | 1,294 | -17.5 (-1.33%) | 8,894,000 |
2 Oct 2023 | JPY | 1,302 | 1,330 | 1,302 | 1,311.5 | 1,311.5 | +10.5 (+0.81%) | 9,654,900 |
29 Sep 2023 | JPY | 1,315 | 1,319.5 | 1,298 | 1,301 | 1,301 | -26.5 (-2.00%) | 9,252,800 |
28 Sep 2023 | JPY | 1,324 | 1,334.5 | 1,318 | 1,327.5 | 1,327.5 | +5 (+0.38%) | 10,010,500 |
27 Sep 2023 | JPY | 1,323 | 1,325.5 | 1,308 | 1,322.5 | 1,322.5 | -4.5 (-0.34%) | 8,343,100 |
26 Sep 2023 | JPY | 1,320 | 1,338 | 1,319 | 1,327 | 1,327 | +6 (+0.45%) | 11,036,600 |
25 Sep 2023 | JPY | 1,323 | 1,329.5 | 1,312.5 | 1,321 | 1,321 | -3.5 (-0.26%) | 9,011,700 |
22 Sep 2023 | JPY | 1,316 | 1,328.5 | 1,303.5 | 1,324.5 | 1,324.5 | +3 (+0.23%) | 10,485,800 |
21 Sep 2023 | JPY | 1,330.5 | 1,352.5 | 1,316 | 1,321.5 | 1,321.5 | +2.5 (+0.19%) | 13,775,300 |
20 Sep 2023 | JPY | 1,327.5 | 1,341.5 | 1,312 | 1,319 | 1,319 | -2 (-0.15%) | 15,935,000 |
19 Sep 2023 | JPY | 1,306 | 1,327.5 | 1,303.5 | 1,321 | 1,321 | +13 (+0.99%) | 12,691,000 |
15 Sep 2023 | JPY | 1,307.5 | 1,337.5 | 1,295 | 1,308 | 1,308 | +5 (+0.38%) | 27,066,200 |
14 Sep 2023 | JPY | 1,291.5 | 1,308 | 1,288 | 1,303 | 1,303 | +15.5 (+1.20%) | 17,692,400 |
13 Sep 2023 | JPY | 1,263 | 1,289 | 1,258 | 1,287.5 | 1,287.5 | +27 (+2.14%) | 18,981,500 |
12 Sep 2023 | JPY | 1,250 | 1,263.5 | 1,243 | 1,260.5 | 1,260.5 | +18.5 (+1.49%) | 15,749,600 |
11 Sep 2023 | JPY | 1,216 | 1,242 | 1,210 | 1,242 | 1,242 | +42.5 (+3.54%) | 16,772,800 |
8 Sep 2023 | JPY | 1,200 | 1,211.5 | 1,192.5 | 1,199.5 | 1,199.5 | -5.5 (-0.46%) | 11,167,900 |
7 Sep 2023 | JPY | 1,202.5 | 1,212.5 | 1,200.5 | 1,205 | 1,205 | -11.5 (-0.95%) | 8,435,800 |
6 Sep 2023 | JPY | 1,184.5 | 1,228 | 1,184 | 1,216.5 | 1,216.5 | +34 (+2.88%) | 24,239,500 |
5 Sep 2023 | JPY | 1,183 | 1,185 | 1,172 | 1,182.5 | 1,182.5 | +0.5 (+0.04%) | 7,451,300 |
4 Sep 2023 | JPY | 1,180 | 1,185 | 1,177 | 1,182 | 1,182 | +6.5 (+0.55%) | 9,584,900 |
1 Sep 2023 | JPY | 1,170 | 1,183 | 1,169.5 | 1,175.5 | 1,175.5 | +7 (+0.60%) | 10,626,900 |
31 Aug 2023 | JPY | 1,164 | 1,172 | 1,163 | 1,168.5 | 1,168.5 | +1 (+0.09%) | 9,316,500 |
30 Aug 2023 | JPY | 1,169.5 | 1,171.5 | 1,163.5 | 1,167.5 | 1,167.5 | +2.5 (+0.21%) | 6,489,800 |
29 Aug 2023 | JPY | 1,172.5 | 1,176 | 1,161.5 | 1,165 | 1,165 | -5.5 (-0.47%) | 6,890,200 |
28 Aug 2023 | JPY | 1,173.5 | 1,175.5 | 1,169 | 1,170.5 | 1,170.5 | -0.5 (-0.04%) | 4,990,900 |
25 Aug 2023 | JPY | 1,175.5 | 1,179.5 | 1,168.5 | 1,171 | 1,171 | -4 (-0.34%) | 5,901,400 |
24 Aug 2023 | JPY | 1,171 | 1,178.5 | 1,169 | 1,175 | 1,175 | +5 (+0.43%) | 7,393,400 |
23 Aug 2023 | JPY | 1,162.5 | 1,170 | 1,156 | 1,170 | 1,170 | -2.5 (-0.21%) | 6,080,700 |
22 Aug 2023 | JPY | 1,154 | 1,172.5 | 1,152.5 | 1,172.5 | 1,172.5 | +19 (+1.65%) | 11,251,800 |