Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2023 | JPY | 1,777 | 1,801 | 1,768 | 1,794 | 1,794 | +2 (+0.11%) | 48,800 |
10 Oct 2023 | JPY | 1,798 | 1,817 | 1,775 | 1,792 | 1,792 | +24 (+1.36%) | 37,800 |
6 Oct 2023 | JPY | 1,829 | 1,829 | 1,765 | 1,768 | 1,768 | -26 (-1.45%) | 40,700 |
5 Oct 2023 | JPY | 1,850 | 1,850 | 1,783 | 1,794 | 1,794 | +24 (+1.36%) | 86,000 |
4 Oct 2023 | JPY | 1,800 | 1,834 | 1,767 | 1,770 | 1,770 | -83 (-4.48%) | 103,300 |
3 Oct 2023 | JPY | 1,921 | 1,921 | 1,847 | 1,853 | 1,853 | -81 (-4.19%) | 98,800 |
2 Oct 2023 | JPY | 1,969 | 1,993 | 1,932 | 1,934 | 1,934 | -30 (-1.53%) | 46,300 |
29 Sep 2023 | JPY | 2,023 | 2,023 | 1,931 | 1,964 | 1,964 | -58 (-2.87%) | 100,900 |
28 Sep 2023 | JPY | 2,019 | 2,041 | 2,004 | 2,022 | 2,022 | +8 (+0.40%) | 48,900 |
27 Sep 2023 | JPY | 1,998 | 2,024 | 1,987 | 2,014 | 2,014 | +5 (+0.25%) | 33,400 |
26 Sep 2023 | JPY | 2,019 | 2,025 | 1,991 | 2,009 | 2,009 | -10 (-0.50%) | 54,200 |
25 Sep 2023 | JPY | 1,980 | 2,023 | 1,974 | 2,019 | 2,019 | +52 (+2.64%) | 55,300 |
22 Sep 2023 | JPY | 1,926 | 1,976 | 1,918 | 1,967 | 1,967 | +38 (+1.97%) | 35,200 |
21 Sep 2023 | JPY | 1,963 | 1,980 | 1,915 | 1,929 | 1,929 | -37 (-1.88%) | 45,500 |
20 Sep 2023 | JPY | 1,952 | 2,006 | 1,952 | 1,966 | 1,966 | 0.0 (0.0%) | 85,600 |
19 Sep 2023 | JPY | 1,925 | 1,970 | 1,899 | 1,966 | 1,966 | +51 (+2.66%) | 72,200 |
15 Sep 2023 | JPY | 1,937 | 1,942 | 1,908 | 1,915 | 1,915 | -22 (-1.14%) | 54,500 |
14 Sep 2023 | JPY | 1,949 | 1,960 | 1,899 | 1,937 | 1,937 | +12 (+0.62%) | 78,000 |
13 Sep 2023 | JPY | 1,913 | 1,930 | 1,895 | 1,925 | 1,925 | +10 (+0.52%) | 52,500 |
12 Sep 2023 | JPY | 1,892 | 1,921 | 1,876 | 1,915 | 1,915 | +23 (+1.22%) | 52,600 |
11 Sep 2023 | JPY | 1,898 | 1,906 | 1,850 | 1,892 | 1,892 | +2 (+0.11%) | 48,500 |
8 Sep 2023 | JPY | 1,838 | 1,893 | 1,837 | 1,890 | 1,890 | +42 (+2.27%) | 58,500 |
7 Sep 2023 | JPY | 1,832 | 1,869 | 1,831 | 1,848 | 1,848 | +3 (+0.16%) | 34,700 |
6 Sep 2023 | JPY | 1,864 | 1,870 | 1,841 | 1,845 | 1,845 | -26 (-1.39%) | 46,100 |
5 Sep 2023 | JPY | 1,860 | 1,871 | 1,833 | 1,871 | 1,871 | +5 (+0.27%) | 67,800 |
4 Sep 2023 | JPY | 1,866 | 1,894 | 1,845 | 1,866 | 1,866 | +6 (+0.32%) | 83,400 |
1 Sep 2023 | JPY | 1,816 | 1,860 | 1,815 | 1,860 | 1,860 | +20 (+1.09%) | 72,200 |
31 Aug 2023 | JPY | 1,719 | 1,850 | 1,719 | 1,840 | 1,840 | +147 (+8.68%) | 243,300 |
30 Aug 2023 | JPY | 1,705 | 1,715 | 1,686 | 1,693 | 1,693 | -12 (-0.70%) | 23,900 |
29 Aug 2023 | JPY | 1,684 | 1,716 | 1,663 | 1,705 | 1,705 | +19 (+1.13%) | 39,800 |