Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2023 | JPY | 1,859 | 1,859 | 1,800 | 1,821 | 1,821 | -50 (-2.67%) | 10,500 |
3 Oct 2023 | JPY | 1,900 | 1,900 | 1,857 | 1,871 | 1,871 | +2 (+0.11%) | 9,700 |
2 Oct 2023 | JPY | 1,884 | 1,885 | 1,851 | 1,869 | 1,869 | +23 (+1.25%) | 8,600 |
29 Sep 2023 | JPY | 1,835 | 1,858 | 1,835 | 1,846 | 1,846 | +12 (+0.65%) | 1,500 |
28 Sep 2023 | JPY | 1,830 | 1,890 | 1,812 | 1,834 | 1,834 | -1 (-0.05%) | 8,300 |
27 Sep 2023 | JPY | 1,818 | 1,895 | 1,811 | 1,835 | 1,835 | +18 (+0.99%) | 13,800 |
26 Sep 2023 | JPY | 1,785 | 1,867 | 1,785 | 1,817 | 1,817 | -18 (-0.98%) | 57,500 |
25 Sep 2023 | JPY | 1,859 | 1,866 | 1,822 | 1,835 | 1,835 | +1 (+0.05%) | 5,600 |
22 Sep 2023 | JPY | 1,837 | 1,859 | 1,800 | 1,834 | 1,834 | -6 (-0.33%) | 8,000 |
21 Sep 2023 | JPY | 1,863 | 1,863 | 1,831 | 1,840 | 1,840 | -11 (-0.59%) | 4,600 |
20 Sep 2023 | JPY | 1,844 | 1,851 | 1,827 | 1,851 | 1,851 | +40 (+2.21%) | 4,800 |
19 Sep 2023 | JPY | 1,908 | 1,908 | 1,760 | 1,811 | 1,811 | -99 (-5.18%) | 11,900 |
15 Sep 2023 | JPY | 1,859 | 1,917 | 1,840 | 1,910 | 1,910 | +74 (+4.03%) | 15,800 |
14 Sep 2023 | JPY | 1,808 | 1,872 | 1,808 | 1,836 | 1,836 | +22 (+1.21%) | 12,200 |
13 Sep 2023 | JPY | 1,794 | 1,830 | 1,767 | 1,814 | 1,814 | +48 (+2.72%) | 17,800 |
12 Sep 2023 | JPY | 1,745 | 1,770 | 1,735 | 1,766 | 1,766 | +38 (+2.20%) | 6,300 |
11 Sep 2023 | JPY | 1,726 | 1,740 | 1,726 | 1,728 | 1,728 | +5 (+0.29%) | 1,500 |
8 Sep 2023 | JPY | 1,730 | 1,730 | 1,722 | 1,723 | 1,723 | -7 (-0.40%) | 1,500 |
7 Sep 2023 | JPY | 1,742 | 1,742 | 1,724 | 1,730 | 1,730 | -3 (-0.17%) | 1,600 |
6 Sep 2023 | JPY | 1,726 | 1,740 | 1,726 | 1,733 | 1,733 | +7 (+0.41%) | 2,400 |
5 Sep 2023 | JPY | 1,726 | 1,728 | 1,726 | 1,726 | 1,726 | 0.0 (0.0%) | 500 |
4 Sep 2023 | JPY | 1,720 | 1,726 | 1,713 | 1,726 | 1,726 | +6 (+0.35%) | 2,400 |
1 Sep 2023 | JPY | 1,722 | 1,730 | 1,720 | 1,720 | 1,720 | -2 (-0.12%) | 2,600 |
31 Aug 2023 | JPY | 1,709 | 1,722 | 1,709 | 1,722 | 1,722 | 0.0 (0.0%) | 3,700 |
30 Aug 2023 | JPY | 1,715 | 1,728 | 1,715 | 1,722 | 1,722 | +1 (+0.06%) | 1,400 |
29 Aug 2023 | JPY | 1,718 | 1,721 | 1,710 | 1,721 | 1,721 | +11 (+0.64%) | 1,100 |
28 Aug 2023 | JPY | 1,724 | 1,724 | 1,710 | 1,710 | 1,710 | -17 (-0.98%) | 700 |
25 Aug 2023 | JPY | 1,717 | 1,728 | 1,717 | 1,727 | 1,727 | +16 (+0.94%) | 3,000 |
24 Aug 2023 | JPY | 1,713 | 1,713 | 1,711 | 1,711 | 1,711 | -7 (-0.41%) | 200 |
23 Aug 2023 | JPY | 1,717 | 1,718 | 1,706 | 1,718 | 1,718 | +8 (+0.47%) | 1,400 |