Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2023 | JPY | 1,399 | 1,403 | 1,379 | 1,395 | 1,395 | +11 (+0.79%) | 150,200 |
4 Oct 2023 | JPY | 1,407 | 1,417 | 1,375 | 1,384 | 1,384 | -52 (-3.62%) | 178,000 |
3 Oct 2023 | JPY | 1,483 | 1,483 | 1,436 | 1,436 | 1,436 | -49 (-3.30%) | 202,900 |
2 Oct 2023 | JPY | 1,540 | 1,546 | 1,481 | 1,485 | 1,485 | -38 (-2.50%) | 127,100 |
29 Sep 2023 | JPY | 1,542 | 1,559 | 1,513 | 1,523 | 1,523 | -6 (-0.39%) | 155,900 |
28 Sep 2023 | JPY | 1,530 | 1,553 | 1,515 | 1,529 | 1,529 | -20 (-1.29%) | 69,100 |
27 Sep 2023 | JPY | 1,518 | 1,550 | 1,488 | 1,549 | 1,549 | +6 (+0.39%) | 199,200 |
26 Sep 2023 | JPY | 1,578 | 1,578 | 1,540 | 1,543 | 1,543 | -24 (-1.53%) | 117,500 |
25 Sep 2023 | JPY | 1,544 | 1,568 | 1,531 | 1,567 | 1,567 | +46 (+3.02%) | 121,000 |
22 Sep 2023 | JPY | 1,500 | 1,534 | 1,491 | 1,521 | 1,521 | +4 (+0.26%) | 123,400 |
21 Sep 2023 | JPY | 1,551 | 1,556 | 1,517 | 1,517 | 1,517 | -32 (-2.07%) | 87,600 |
20 Sep 2023 | JPY | 1,571 | 1,583 | 1,548 | 1,549 | 1,549 | -22 (-1.40%) | 112,100 |
19 Sep 2023 | JPY | 1,573 | 1,578 | 1,556 | 1,571 | 1,571 | +30 (+1.95%) | 134,900 |
15 Sep 2023 | JPY | 1,525 | 1,563 | 1,525 | 1,541 | 1,541 | +30 (+1.99%) | 181,000 |
14 Sep 2023 | JPY | 1,510 | 1,526 | 1,499 | 1,511 | 1,511 | +4 (+0.27%) | 114,900 |
13 Sep 2023 | JPY | 1,535 | 1,543 | 1,506 | 1,507 | 1,507 | -26 (-1.70%) | 159,200 |
12 Sep 2023 | JPY | 1,530 | 1,537 | 1,512 | 1,533 | 1,533 | +3 (+0.20%) | 86,700 |
11 Sep 2023 | JPY | 1,521 | 1,541 | 1,514 | 1,530 | 1,530 | +7 (+0.46%) | 98,500 |
8 Sep 2023 | JPY | 1,520 | 1,544 | 1,505 | 1,523 | 1,523 | -27 (-1.74%) | 174,800 |
7 Sep 2023 | JPY | 1,595 | 1,597 | 1,547 | 1,550 | 1,550 | -59 (-3.67%) | 129,500 |
6 Sep 2023 | JPY | 1,602 | 1,630 | 1,593 | 1,609 | 1,609 | +7 (+0.44%) | 127,000 |
5 Sep 2023 | JPY | 1,610 | 1,612 | 1,583 | 1,602 | 1,602 | -5 (-0.31%) | 152,800 |
4 Sep 2023 | JPY | 1,596 | 1,613 | 1,590 | 1,607 | 1,607 | +11 (+0.69%) | 99,400 |
1 Sep 2023 | JPY | 1,577 | 1,604 | 1,577 | 1,596 | 1,596 | +19 (+1.20%) | 109,300 |
31 Aug 2023 | JPY | 1,555 | 1,585 | 1,550 | 1,577 | 1,577 | +27 (+1.74%) | 103,500 |
30 Aug 2023 | JPY | 1,517 | 1,555 | 1,516 | 1,550 | 1,550 | +34 (+2.24%) | 144,300 |
29 Aug 2023 | JPY | 1,520 | 1,520 | 1,507 | 1,516 | 1,516 | +8 (+0.53%) | 76,800 |
28 Aug 2023 | JPY | 1,529 | 1,530 | 1,499 | 1,508 | 1,508 | -12 (-0.79%) | 137,900 |
25 Aug 2023 | JPY | 1,502 | 1,532 | 1,494 | 1,520 | 1,520 | +2 (+0.13%) | 241,300 |
24 Aug 2023 | JPY | 1,511 | 1,546 | 1,510 | 1,518 | 1,518 | +15 (+1.00%) | 97,700 |