Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2023 | JPY | 1,475 | 1,475 | 1,437 | 1,458 | 1,458 | -22 (-1.49%) | 207,900 |
17 Oct 2023 | JPY | 1,462 | 1,480 | 1,447 | 1,480 | 1,480 | +37 (+2.56%) | 160,100 |
16 Oct 2023 | JPY | 1,447 | 1,472 | 1,432 | 1,443 | 1,443 | -21 (-1.43%) | 160,900 |
13 Oct 2023 | JPY | 1,460 | 1,466 | 1,446 | 1,464 | 1,464 | -25 (-1.68%) | 252,700 |
12 Oct 2023 | JPY | 1,485 | 1,492 | 1,464 | 1,489 | 1,489 | +5 (+0.34%) | 157,600 |
11 Oct 2023 | JPY | 1,501 | 1,517 | 1,463 | 1,484 | 1,484 | -5 (-0.34%) | 223,500 |
10 Oct 2023 | JPY | 1,472 | 1,493 | 1,453 | 1,489 | 1,489 | +77 (+5.45%) | 514,500 |
6 Oct 2023 | JPY | 1,485 | 1,495 | 1,410 | 1,412 | 1,412 | -70 (-4.72%) | 526,600 |
5 Oct 2023 | JPY | 1,493 | 1,493 | 1,459 | 1,482 | 1,482 | +9 (+0.61%) | 636,500 |
4 Oct 2023 | JPY | 1,491 | 1,514 | 1,471 | 1,473 | 1,473 | -42 (-2.77%) | 392,400 |
3 Oct 2023 | JPY | 1,566 | 1,568 | 1,513 | 1,515 | 1,515 | -61 (-3.87%) | 424,900 |
2 Oct 2023 | JPY | 1,605 | 1,628 | 1,574 | 1,576 | 1,576 | -17 (-1.07%) | 161,300 |
29 Sep 2023 | JPY | 1,611 | 1,630 | 1,573 | 1,593 | 1,593 | -28 (-1.73%) | 295,900 |
28 Sep 2023 | JPY | 1,604 | 1,631 | 1,597 | 1,621 | 1,621 | -12 (-0.73%) | 305,100 |
27 Sep 2023 | JPY | 1,568 | 1,635 | 1,551 | 1,633 | 1,633 | +28 (+1.74%) | 263,600 |
26 Sep 2023 | JPY | 1,611 | 1,612 | 1,586 | 1,605 | 1,605 | +1 (+0.06%) | 189,000 |
25 Sep 2023 | JPY | 1,590 | 1,608 | 1,571 | 1,604 | 1,604 | +28 (+1.78%) | 160,600 |
22 Sep 2023 | JPY | 1,550 | 1,601 | 1,537 | 1,576 | 1,576 | +13 (+0.83%) | 289,900 |
21 Sep 2023 | JPY | 1,570 | 1,577 | 1,542 | 1,563 | 1,563 | -34 (-2.13%) | 244,400 |
20 Sep 2023 | JPY | 1,580 | 1,602 | 1,572 | 1,597 | 1,597 | +8 (+0.50%) | 214,000 |
19 Sep 2023 | JPY | 1,594 | 1,602 | 1,564 | 1,589 | 1,589 | +5 (+0.32%) | 193,800 |
15 Sep 2023 | JPY | 1,579 | 1,593 | 1,563 | 1,584 | 1,584 | +19 (+1.21%) | 235,500 |
14 Sep 2023 | JPY | 1,571 | 1,571 | 1,544 | 1,565 | 1,565 | +4 (+0.26%) | 173,600 |
13 Sep 2023 | JPY | 1,580 | 1,581 | 1,542 | 1,561 | 1,561 | -31 (-1.95%) | 262,800 |
12 Sep 2023 | JPY | 1,602 | 1,626 | 1,583 | 1,592 | 1,592 | +2 (+0.13%) | 199,800 |
11 Sep 2023 | JPY | 1,638 | 1,662 | 1,586 | 1,590 | 1,590 | -35 (-2.15%) | 225,000 |
8 Sep 2023 | JPY | 1,629 | 1,642 | 1,604 | 1,625 | 1,625 | -30 (-1.81%) | 273,200 |
7 Sep 2023 | JPY | 1,631 | 1,664 | 1,630 | 1,655 | 1,655 | +18 (+1.10%) | 145,600 |
6 Sep 2023 | JPY | 1,684 | 1,694 | 1,637 | 1,637 | 1,637 | -63 (-3.71%) | 244,000 |
5 Sep 2023 | JPY | 1,688 | 1,702 | 1,684 | 1,700 | 1,700 | +20 (+1.19%) | 159,800 |