Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2023 | JPY | 1,002 | 1,009 | 987 | 988 | 988 | -18 (-1.79%) | 144,100 |
2 Oct 2023 | JPY | 1,013 | 1,030 | 1,002 | 1,006 | 1,006 | -5 (-0.49%) | 163,300 |
29 Sep 2023 | JPY | 1,024 | 1,033 | 1,006 | 1,011 | 1,011 | -6 (-0.59%) | 133,600 |
28 Sep 2023 | JPY | 1,035 | 1,038 | 1,009 | 1,017 | 1,017 | -34 (-3.24%) | 288,400 |
27 Sep 2023 | JPY | 1,042 | 1,051 | 1,027 | 1,051 | 1,051 | +4 (+0.38%) | 318,800 |
26 Sep 2023 | JPY | 1,063 | 1,063 | 1,044 | 1,047 | 1,047 | -12 (-1.13%) | 211,500 |
25 Sep 2023 | JPY | 1,034 | 1,060 | 1,028 | 1,059 | 1,059 | +24 (+2.32%) | 185,200 |
22 Sep 2023 | JPY | 1,020 | 1,042 | 1,020 | 1,035 | 1,035 | 0.0 (0.0%) | 208,800 |
21 Sep 2023 | JPY | 1,037 | 1,047 | 1,033 | 1,035 | 1,035 | +5 (+0.49%) | 158,100 |
20 Sep 2023 | JPY | 1,056 | 1,061 | 1,029 | 1,030 | 1,030 | -22 (-2.09%) | 199,800 |
19 Sep 2023 | JPY | 1,056 | 1,056 | 1,036 | 1,052 | 1,052 | -6 (-0.57%) | 192,900 |
15 Sep 2023 | JPY | 1,070 | 1,077 | 1,056 | 1,058 | 1,058 | -7 (-0.66%) | 215,200 |
14 Sep 2023 | JPY | 1,083 | 1,083 | 1,060 | 1,065 | 1,065 | -17 (-1.57%) | 154,300 |
13 Sep 2023 | JPY | 1,084 | 1,100 | 1,077 | 1,082 | 1,082 | -2 (-0.18%) | 181,000 |
12 Sep 2023 | JPY | 1,071 | 1,087 | 1,069 | 1,084 | 1,084 | +22 (+2.07%) | 204,400 |
11 Sep 2023 | JPY | 1,079 | 1,085 | 1,055 | 1,062 | 1,062 | -14 (-1.30%) | 150,100 |
8 Sep 2023 | JPY | 1,080 | 1,082 | 1,065 | 1,076 | 1,076 | +5 (+0.47%) | 192,600 |
7 Sep 2023 | JPY | 1,050 | 1,074 | 1,047 | 1,071 | 1,071 | +12 (+1.13%) | 133,900 |
6 Sep 2023 | JPY | 1,060 | 1,071 | 1,056 | 1,059 | 1,059 | -8 (-0.75%) | 133,200 |
5 Sep 2023 | JPY | 1,074 | 1,074 | 1,058 | 1,067 | 1,067 | -11 (-1.02%) | 142,800 |
4 Sep 2023 | JPY | 1,070 | 1,078 | 1,060 | 1,078 | 1,078 | +10 (+0.94%) | 145,500 |
1 Sep 2023 | JPY | 1,045 | 1,068 | 1,033 | 1,068 | 1,068 | +23 (+2.20%) | 181,300 |
31 Aug 2023 | JPY | 1,032 | 1,048 | 1,027 | 1,045 | 1,045 | +13 (+1.26%) | 165,400 |
30 Aug 2023 | JPY | 1,043 | 1,043 | 1,028 | 1,032 | 1,032 | -14 (-1.34%) | 224,900 |
29 Aug 2023 | JPY | 1,015 | 1,049 | 1,014 | 1,046 | 1,046 | +36 (+3.56%) | 234,300 |
28 Aug 2023 | JPY | 1,012 | 1,018 | 1,003 | 1,010 | 1,010 | +12 (+1.20%) | 157,300 |
25 Aug 2023 | JPY | 1,002 | 1,003 | 993 | 998 | 998 | -17 (-1.67%) | 141,100 |
24 Aug 2023 | JPY | 994 | 1,017 | 986 | 1,015 | 1,015 | +22 (+2.22%) | 294,900 |
23 Aug 2023 | JPY | 973 | 993 | 973 | 993 | 993 | +15 (+1.53%) | 154,900 |
22 Aug 2023 | JPY | 956 | 979 | 954 | 978 | 978 | +13 (+1.35%) | 136,100 |