Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2023 | JPY | 1,486 | 1,509 | 1,483 | 1,495 | 1,495 | +15 (+1.01%) | 158,900 |
2 Oct 2023 | JPY | 1,526 | 1,530 | 1,480 | 1,480 | 1,480 | -45 (-2.95%) | 253,500 |
29 Sep 2023 | JPY | 1,530 | 1,557 | 1,517 | 1,525 | 1,525 | +12 (+0.79%) | 296,800 |
28 Sep 2023 | JPY | 1,510 | 1,527 | 1,504 | 1,513 | 1,513 | +7 (+0.46%) | 753,800 |
27 Sep 2023 | JPY | 1,545 | 1,549 | 1,506 | 1,506 | 1,506 | -51 (-3.28%) | 1,107,200 |
26 Sep 2023 | JPY | 1,570 | 1,573 | 1,557 | 1,557 | 1,557 | -12 (-0.76%) | 245,400 |
25 Sep 2023 | JPY | 1,560 | 1,573 | 1,553 | 1,569 | 1,569 | -1 (-0.06%) | 278,900 |
22 Sep 2023 | JPY | 1,567 | 1,581 | 1,562 | 1,570 | 1,570 | -2 (-0.13%) | 170,300 |
21 Sep 2023 | JPY | 1,570 | 1,579 | 1,563 | 1,572 | 1,572 | +9 (+0.58%) | 151,300 |
20 Sep 2023 | JPY | 1,566 | 1,571 | 1,558 | 1,563 | 1,563 | -15 (-0.95%) | 173,100 |
19 Sep 2023 | JPY | 1,602 | 1,603 | 1,570 | 1,578 | 1,578 | -24 (-1.50%) | 277,400 |
15 Sep 2023 | JPY | 1,613 | 1,615 | 1,597 | 1,602 | 1,602 | -10 (-0.62%) | 226,000 |
14 Sep 2023 | JPY | 1,624 | 1,624 | 1,609 | 1,612 | 1,612 | -5 (-0.31%) | 109,700 |
13 Sep 2023 | JPY | 1,630 | 1,630 | 1,613 | 1,617 | 1,617 | -8 (-0.49%) | 99,800 |
12 Sep 2023 | JPY | 1,615 | 1,629 | 1,615 | 1,625 | 1,625 | +13 (+0.81%) | 65,600 |
11 Sep 2023 | JPY | 1,612 | 1,617 | 1,600 | 1,612 | 1,612 | +8 (+0.50%) | 87,900 |
8 Sep 2023 | JPY | 1,610 | 1,614 | 1,598 | 1,604 | 1,604 | -9 (-0.56%) | 156,100 |
7 Sep 2023 | JPY | 1,620 | 1,626 | 1,608 | 1,613 | 1,613 | -8 (-0.49%) | 136,400 |
6 Sep 2023 | JPY | 1,649 | 1,652 | 1,621 | 1,621 | 1,621 | -27 (-1.64%) | 212,300 |
5 Sep 2023 | JPY | 1,644 | 1,652 | 1,639 | 1,648 | 1,648 | +11 (+0.67%) | 100,700 |
4 Sep 2023 | JPY | 1,628 | 1,640 | 1,623 | 1,637 | 1,637 | +1 (+0.06%) | 116,900 |
1 Sep 2023 | JPY | 1,638 | 1,640 | 1,625 | 1,636 | 1,636 | +3 (+0.18%) | 102,100 |
31 Aug 2023 | JPY | 1,622 | 1,636 | 1,622 | 1,633 | 1,633 | +15 (+0.93%) | 111,200 |
30 Aug 2023 | JPY | 1,618 | 1,624 | 1,607 | 1,618 | 1,618 | +8 (+0.50%) | 115,700 |
29 Aug 2023 | JPY | 1,593 | 1,610 | 1,592 | 1,610 | 1,610 | +8 (+0.50%) | 103,600 |
28 Aug 2023 | JPY | 1,615 | 1,615 | 1,597 | 1,602 | 1,602 | -4 (-0.25%) | 133,400 |
25 Aug 2023 | JPY | 1,598 | 1,609 | 1,590 | 1,606 | 1,606 | +10 (+0.63%) | 98,600 |
24 Aug 2023 | JPY | 1,598 | 1,601 | 1,587 | 1,596 | 1,596 | -2 (-0.13%) | 61,300 |
23 Aug 2023 | JPY | 1,583 | 1,603 | 1,583 | 1,598 | 1,598 | +19 (+1.20%) | 83,300 |
22 Aug 2023 | JPY | 1,583 | 1,586 | 1,573 | 1,579 | 1,579 | -2 (-0.13%) | 60,600 |