Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2023 | JPY | 1,845 | 1,854 | 1,810 | 1,810 | 1,810 | -50 (-2.69%) | 199,400 |
2 Oct 2023 | JPY | 1,850 | 1,890 | 1,849 | 1,860 | 1,860 | +22 (+1.20%) | 158,800 |
29 Sep 2023 | JPY | 1,848 | 1,900 | 1,825 | 1,838 | 1,838 | +11 (+0.60%) | 212,900 |
28 Sep 2023 | JPY | 1,814 | 1,849 | 1,803 | 1,827 | 1,827 | +13 (+0.72%) | 196,600 |
27 Sep 2023 | JPY | 1,811 | 1,821 | 1,785 | 1,814 | 1,814 | -10 (-0.55%) | 185,500 |
26 Sep 2023 | JPY | 1,820 | 1,833 | 1,811 | 1,824 | 1,824 | +3 (+0.16%) | 115,900 |
25 Sep 2023 | JPY | 1,794 | 1,827 | 1,794 | 1,821 | 1,821 | +27 (+1.51%) | 148,500 |
22 Sep 2023 | JPY | 1,795 | 1,807 | 1,772 | 1,794 | 1,794 | -12 (-0.66%) | 137,200 |
21 Sep 2023 | JPY | 1,810 | 1,827 | 1,798 | 1,806 | 1,806 | -15 (-0.82%) | 123,800 |
20 Sep 2023 | JPY | 1,856 | 1,863 | 1,819 | 1,821 | 1,821 | -40 (-2.15%) | 160,800 |
19 Sep 2023 | JPY | 1,842 | 1,862 | 1,837 | 1,861 | 1,861 | +32 (+1.75%) | 169,100 |
15 Sep 2023 | JPY | 1,800 | 1,832 | 1,786 | 1,829 | 1,829 | +32 (+1.78%) | 174,300 |
14 Sep 2023 | JPY | 1,795 | 1,806 | 1,771 | 1,797 | 1,797 | +2 (+0.11%) | 126,400 |
13 Sep 2023 | JPY | 1,811 | 1,821 | 1,780 | 1,795 | 1,795 | -52 (-2.82%) | 236,800 |
12 Sep 2023 | JPY | 1,818 | 1,885 | 1,811 | 1,847 | 1,847 | +124 (+7.20%) | 791,000 |
11 Sep 2023 | JPY | 1,760 | 1,760 | 1,708 | 1,723 | 1,723 | -2 (-0.12%) | 277,100 |
8 Sep 2023 | JPY | 1,725 | 1,729 | 1,708 | 1,725 | 1,725 | -3 (-0.17%) | 102,500 |
7 Sep 2023 | JPY | 1,708 | 1,743 | 1,705 | 1,728 | 1,728 | +18 (+1.05%) | 86,900 |
6 Sep 2023 | JPY | 1,725 | 1,738 | 1,704 | 1,710 | 1,710 | -15 (-0.87%) | 80,800 |
5 Sep 2023 | JPY | 1,717 | 1,725 | 1,700 | 1,725 | 1,725 | +5 (+0.29%) | 74,100 |
4 Sep 2023 | JPY | 1,711 | 1,723 | 1,706 | 1,720 | 1,720 | +18 (+1.06%) | 91,700 |
1 Sep 2023 | JPY | 1,695 | 1,709 | 1,692 | 1,702 | 1,702 | +14 (+0.83%) | 73,700 |
31 Aug 2023 | JPY | 1,673 | 1,694 | 1,669 | 1,688 | 1,688 | +21 (+1.26%) | 60,100 |
30 Aug 2023 | JPY | 1,650 | 1,674 | 1,648 | 1,667 | 1,667 | +25 (+1.52%) | 48,400 |
29 Aug 2023 | JPY | 1,647 | 1,647 | 1,637 | 1,642 | 1,642 | -3 (-0.18%) | 33,000 |
28 Aug 2023 | JPY | 1,630 | 1,647 | 1,626 | 1,645 | 1,645 | +35 (+2.17%) | 56,000 |
25 Aug 2023 | JPY | 1,599 | 1,613 | 1,594 | 1,610 | 1,610 | -8 (-0.49%) | 37,500 |
24 Aug 2023 | JPY | 1,615 | 1,618 | 1,606 | 1,618 | 1,618 | +5 (+0.31%) | 28,600 |
23 Aug 2023 | JPY | 1,575 | 1,614 | 1,571 | 1,613 | 1,613 | +37 (+2.35%) | 49,600 |
22 Aug 2023 | JPY | 1,578 | 1,578 | 1,566 | 1,576 | 1,576 | +10 (+0.64%) | 23,200 |