Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2023 | JPY | 1,775 | 1,783 | 1,730 | 1,730 | 1,730 | -71 (-3.94%) | 114,500 |
3 Oct 2023 | JPY | 1,859 | 1,859 | 1,800 | 1,801 | 1,801 | -65 (-3.48%) | 67,600 |
2 Oct 2023 | JPY | 1,853 | 1,900 | 1,853 | 1,866 | 1,866 | +27 (+1.47%) | 66,300 |
29 Sep 2023 | JPY | 1,921 | 1,921 | 1,830 | 1,839 | 1,839 | -81 (-4.22%) | 110,000 |
28 Sep 2023 | JPY | 1,898 | 1,935 | 1,889 | 1,920 | 1,920 | -15 (-0.78%) | 68,600 |
27 Sep 2023 | JPY | 1,932 | 1,935 | 1,907 | 1,935 | 1,935 | 0.0 (0.0%) | 84,300 |
26 Sep 2023 | JPY | 1,942 | 1,943 | 1,932 | 1,935 | 1,935 | -5 (-0.26%) | 34,600 |
25 Sep 2023 | JPY | 1,940 | 1,952 | 1,929 | 1,940 | 1,940 | +19 (+0.99%) | 56,500 |
22 Sep 2023 | JPY | 1,920 | 1,934 | 1,901 | 1,921 | 1,921 | -10 (-0.52%) | 61,100 |
21 Sep 2023 | JPY | 1,930 | 1,953 | 1,928 | 1,931 | 1,931 | +1 (+0.05%) | 64,500 |
20 Sep 2023 | JPY | 1,979 | 1,983 | 1,926 | 1,930 | 1,930 | -46 (-2.33%) | 142,300 |
19 Sep 2023 | JPY | 1,966 | 1,979 | 1,957 | 1,976 | 1,976 | +10 (+0.51%) | 73,300 |
15 Sep 2023 | JPY | 1,960 | 1,979 | 1,958 | 1,966 | 1,966 | +13 (+0.67%) | 72,000 |
14 Sep 2023 | JPY | 1,950 | 1,960 | 1,945 | 1,953 | 1,953 | +3 (+0.15%) | 38,600 |
13 Sep 2023 | JPY | 1,941 | 1,951 | 1,935 | 1,950 | 1,950 | +9 (+0.46%) | 73,800 |
12 Sep 2023 | JPY | 1,949 | 1,949 | 1,926 | 1,941 | 1,941 | +5 (+0.26%) | 32,100 |
11 Sep 2023 | JPY | 1,927 | 1,939 | 1,919 | 1,936 | 1,936 | +19 (+0.99%) | 38,100 |
8 Sep 2023 | JPY | 1,910 | 1,928 | 1,901 | 1,917 | 1,917 | -16 (-0.83%) | 38,800 |
7 Sep 2023 | JPY | 1,950 | 1,963 | 1,931 | 1,933 | 1,933 | -21 (-1.07%) | 52,200 |
6 Sep 2023 | JPY | 1,955 | 1,961 | 1,942 | 1,954 | 1,954 | -4 (-0.20%) | 48,600 |
5 Sep 2023 | JPY | 1,948 | 1,961 | 1,927 | 1,958 | 1,958 | +10 (+0.51%) | 55,800 |
4 Sep 2023 | JPY | 1,925 | 1,948 | 1,917 | 1,948 | 1,948 | +43 (+2.26%) | 48,400 |
1 Sep 2023 | JPY | 1,892 | 1,907 | 1,888 | 1,905 | 1,905 | +15 (+0.79%) | 47,900 |
31 Aug 2023 | JPY | 1,875 | 1,893 | 1,875 | 1,890 | 1,890 | +23 (+1.23%) | 52,300 |
30 Aug 2023 | JPY | 1,856 | 1,875 | 1,850 | 1,867 | 1,867 | +21 (+1.14%) | 57,300 |
29 Aug 2023 | JPY | 1,840 | 1,850 | 1,837 | 1,846 | 1,846 | +6 (+0.33%) | 21,700 |
28 Aug 2023 | JPY | 1,823 | 1,842 | 1,820 | 1,840 | 1,840 | +32 (+1.77%) | 27,800 |
25 Aug 2023 | JPY | 1,808 | 1,812 | 1,795 | 1,808 | 1,808 | -1 (-0.06%) | 21,500 |
24 Aug 2023 | JPY | 1,803 | 1,815 | 1,802 | 1,809 | 1,809 | +1 (+0.06%) | 23,500 |
23 Aug 2023 | JPY | 1,797 | 1,810 | 1,785 | 1,808 | 1,808 | +20 (+1.12%) | 20,200 |