Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2023 | JPY | 1,681 | 1,733 | 1,673 | 1,712 | 1,712 | +14 (+0.82%) | 512,900 |
5 Oct 2023 | JPY | 1,656 | 1,701 | 1,635 | 1,698 | 1,698 | +62 (+3.79%) | 632,100 |
4 Oct 2023 | JPY | 1,673 | 1,688 | 1,636 | 1,636 | 1,636 | -94 (-5.43%) | 882,000 |
3 Oct 2023 | JPY | 1,765 | 1,768 | 1,717 | 1,730 | 1,730 | -51 (-2.86%) | 871,800 |
2 Oct 2023 | JPY | 1,737 | 1,835 | 1,732 | 1,781 | 1,781 | +73 (+4.27%) | 1,032,500 |
29 Sep 2023 | JPY | 1,733 | 1,746 | 1,698 | 1,708 | 1,708 | -38 (-2.18%) | 816,200 |
28 Sep 2023 | JPY | 1,757 | 1,760 | 1,732 | 1,746 | 1,746 | -23 (-1.30%) | 602,300 |
27 Sep 2023 | JPY | 1,762 | 1,776 | 1,731 | 1,769 | 1,769 | -25 (-1.39%) | 683,600 |
26 Sep 2023 | JPY | 1,787 | 1,814 | 1,762 | 1,794 | 1,794 | +45 (+2.57%) | 895,200 |
25 Sep 2023 | JPY | 1,784 | 1,784 | 1,738 | 1,749 | 1,749 | -34 (-1.91%) | 965,200 |
22 Sep 2023 | JPY | 1,719 | 1,796 | 1,703 | 1,783 | 1,783 | +64 (+3.72%) | 794,600 |
21 Sep 2023 | JPY | 1,706 | 1,747 | 1,706 | 1,719 | 1,719 | +1 (+0.06%) | 563,200 |
20 Sep 2023 | JPY | 1,740 | 1,756 | 1,708 | 1,718 | 1,718 | -17 (-0.98%) | 746,000 |
19 Sep 2023 | JPY | 1,714 | 1,744 | 1,705 | 1,735 | 1,735 | +21 (+1.23%) | 718,700 |
15 Sep 2023 | JPY | 1,700 | 1,751 | 1,696 | 1,714 | 1,714 | +37 (+2.21%) | 982,200 |
14 Sep 2023 | JPY | 1,689 | 1,693 | 1,660 | 1,677 | 1,677 | +4 (+0.24%) | 421,900 |
13 Sep 2023 | JPY | 1,683 | 1,703 | 1,664 | 1,673 | 1,673 | -3 (-0.18%) | 558,800 |
12 Sep 2023 | JPY | 1,677 | 1,699 | 1,658 | 1,676 | 1,676 | +4 (+0.24%) | 1,000,700 |
11 Sep 2023 | JPY | 1,610 | 1,672 | 1,606 | 1,672 | 1,672 | +90 (+5.69%) | 498,500 |
8 Sep 2023 | JPY | 1,580 | 1,604 | 1,578 | 1,582 | 1,582 | -21 (-1.31%) | 501,000 |
7 Sep 2023 | JPY | 1,597 | 1,622 | 1,597 | 1,603 | 1,603 | +8 (+0.50%) | 412,700 |
6 Sep 2023 | JPY | 1,573 | 1,612 | 1,572 | 1,595 | 1,595 | +23 (+1.46%) | 392,900 |
5 Sep 2023 | JPY | 1,591 | 1,594 | 1,547 | 1,572 | 1,572 | +3 (+0.19%) | 385,300 |
4 Sep 2023 | JPY | 1,542 | 1,569 | 1,530 | 1,569 | 1,569 | +34 (+2.21%) | 563,000 |
1 Sep 2023 | JPY | 1,515 | 1,552 | 1,513 | 1,535 | 1,535 | +25 (+1.66%) | 416,100 |
31 Aug 2023 | JPY | 1,495 | 1,518 | 1,488 | 1,510 | 1,510 | +3 (+0.20%) | 296,400 |
30 Aug 2023 | JPY | 1,476 | 1,511 | 1,476 | 1,507 | 1,507 | +23 (+1.55%) | 364,100 |
29 Aug 2023 | JPY | 1,501 | 1,506 | 1,470 | 1,484 | 1,484 | +9 (+0.61%) | 367,100 |
28 Aug 2023 | JPY | 1,464 | 1,479 | 1,464 | 1,475 | 1,475 | +13 (+0.89%) | 267,000 |
25 Aug 2023 | JPY | 1,469 | 1,472 | 1,452 | 1,462 | 1,462 | -23 (-1.55%) | 432,300 |