Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2023 | JPY | 1,350 | 1,373 | 1,334 | 1,350 | 1,350 | -24 (-1.75%) | 632,100 |
3 Oct 2023 | JPY | 1,439 | 1,439 | 1,372 | 1,374 | 1,374 | -66 (-4.58%) | 232,300 |
2 Oct 2023 | JPY | 1,473 | 1,485 | 1,440 | 1,440 | 1,440 | -20 (-1.37%) | 183,100 |
29 Sep 2023 | JPY | 1,513 | 1,513 | 1,453 | 1,460 | 1,460 | -56 (-3.69%) | 160,000 |
28 Sep 2023 | JPY | 1,490 | 1,530 | 1,490 | 1,516 | 1,516 | +11 (+0.73%) | 191,700 |
27 Sep 2023 | JPY | 1,490 | 1,506 | 1,468 | 1,505 | 1,505 | +6 (+0.40%) | 145,200 |
26 Sep 2023 | JPY | 1,512 | 1,512 | 1,495 | 1,499 | 1,499 | -13 (-0.86%) | 67,700 |
25 Sep 2023 | JPY | 1,529 | 1,529 | 1,507 | 1,512 | 1,512 | -8 (-0.53%) | 84,400 |
22 Sep 2023 | JPY | 1,512 | 1,534 | 1,500 | 1,520 | 1,520 | -13 (-0.85%) | 84,600 |
21 Sep 2023 | JPY | 1,528 | 1,553 | 1,528 | 1,533 | 1,533 | +8 (+0.52%) | 70,300 |
20 Sep 2023 | JPY | 1,559 | 1,563 | 1,518 | 1,525 | 1,525 | -34 (-2.18%) | 127,500 |
19 Sep 2023 | JPY | 1,531 | 1,563 | 1,531 | 1,559 | 1,559 | +13 (+0.84%) | 106,500 |
15 Sep 2023 | JPY | 1,537 | 1,566 | 1,537 | 1,546 | 1,546 | +12 (+0.78%) | 96,200 |
14 Sep 2023 | JPY | 1,515 | 1,537 | 1,515 | 1,534 | 1,534 | +20 (+1.32%) | 109,800 |
13 Sep 2023 | JPY | 1,520 | 1,520 | 1,501 | 1,514 | 1,514 | -5 (-0.33%) | 67,000 |
12 Sep 2023 | JPY | 1,507 | 1,523 | 1,507 | 1,519 | 1,519 | +19 (+1.27%) | 69,500 |
11 Sep 2023 | JPY | 1,491 | 1,507 | 1,491 | 1,500 | 1,500 | +3 (+0.20%) | 58,200 |
8 Sep 2023 | JPY | 1,502 | 1,515 | 1,497 | 1,497 | 1,497 | -23 (-1.51%) | 107,300 |
7 Sep 2023 | JPY | 1,510 | 1,531 | 1,510 | 1,520 | 1,520 | 0.0 (0.0%) | 98,600 |
6 Sep 2023 | JPY | 1,513 | 1,525 | 1,513 | 1,520 | 1,520 | +7 (+0.46%) | 56,200 |
5 Sep 2023 | JPY | 1,519 | 1,519 | 1,500 | 1,513 | 1,513 | -6 (-0.39%) | 92,200 |
4 Sep 2023 | JPY | 1,493 | 1,519 | 1,491 | 1,519 | 1,519 | +32 (+2.15%) | 177,000 |
1 Sep 2023 | JPY | 1,473 | 1,496 | 1,473 | 1,487 | 1,487 | +16 (+1.09%) | 62,400 |
31 Aug 2023 | JPY | 1,461 | 1,479 | 1,460 | 1,471 | 1,471 | +7 (+0.48%) | 58,900 |
30 Aug 2023 | JPY | 1,458 | 1,467 | 1,455 | 1,464 | 1,464 | +7 (+0.48%) | 60,100 |
29 Aug 2023 | JPY | 1,443 | 1,469 | 1,443 | 1,457 | 1,457 | +9 (+0.62%) | 74,600 |
28 Aug 2023 | JPY | 1,437 | 1,459 | 1,434 | 1,448 | 1,448 | +13 (+0.91%) | 79,100 |
25 Aug 2023 | JPY | 1,425 | 1,443 | 1,425 | 1,435 | 1,435 | -10 (-0.69%) | 43,200 |
24 Aug 2023 | JPY | 1,431 | 1,449 | 1,431 | 1,445 | 1,445 | +8 (+0.56%) | 38,700 |
23 Aug 2023 | JPY | 1,432 | 1,437 | 1,426 | 1,437 | 1,437 | -2 (-0.14%) | 54,000 |