Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2023 | JPY | 1,573 | 1,635 | 1,561.5 | 1,626.5 | 1,626.5 | +74 (+4.77%) | 526,800 |
4 Oct 2023 | JPY | 1,587 | 1,593 | 1,542.5 | 1,552.5 | 1,552.5 | -67.5 (-4.17%) | 727,100 |
3 Oct 2023 | JPY | 1,634 | 1,638 | 1,605 | 1,620 | 1,620 | -30.5 (-1.85%) | 503,900 |
2 Oct 2023 | JPY | 1,630 | 1,706.5 | 1,622 | 1,650.5 | 1,650.5 | +50 (+3.12%) | 911,900 |
29 Sep 2023 | JPY | 1,638 | 1,649.5 | 1,586.5 | 1,600.5 | 1,600.5 | -54.5 (-3.29%) | 789,600 |
28 Sep 2023 | JPY | 1,656 | 1,684 | 1,642.5 | 1,655 | 1,655 | -5.5 (-0.33%) | 596,700 |
27 Sep 2023 | JPY | 1,631.5 | 1,660.5 | 1,618 | 1,660.5 | 1,660.5 | +11 (+0.67%) | 644,000 |
26 Sep 2023 | JPY | 1,642 | 1,669.5 | 1,628 | 1,649.5 | 1,649.5 | +29.5 (+1.82%) | 700,400 |
25 Sep 2023 | JPY | 1,632 | 1,634.5 | 1,603 | 1,620 | 1,620 | -28 (-1.70%) | 623,100 |
22 Sep 2023 | JPY | 1,607.5 | 1,665 | 1,597.5 | 1,648 | 1,648 | +27 (+1.67%) | 689,100 |
21 Sep 2023 | JPY | 1,594 | 1,640.5 | 1,591.5 | 1,621 | 1,621 | +20.5 (+1.28%) | 565,600 |
20 Sep 2023 | JPY | 1,625 | 1,645.5 | 1,588 | 1,600.5 | 1,600.5 | -14 (-0.87%) | 799,200 |
19 Sep 2023 | JPY | 1,588 | 1,618 | 1,584.5 | 1,614.5 | 1,614.5 | +24 (+1.51%) | 663,600 |
15 Sep 2023 | JPY | 1,576 | 1,635 | 1,571.5 | 1,590.5 | 1,590.5 | +30 (+1.92%) | 1,200,500 |
14 Sep 2023 | JPY | 1,556 | 1,572 | 1,532 | 1,560.5 | 1,560.5 | +24.5 (+1.60%) | 675,800 |
13 Sep 2023 | JPY | 1,509.5 | 1,547.5 | 1,507 | 1,536 | 1,536 | +56.5 (+3.82%) | 922,900 |
12 Sep 2023 | JPY | 1,471.5 | 1,484.5 | 1,459.5 | 1,479.5 | 1,479.5 | +18 (+1.23%) | 505,600 |
11 Sep 2023 | JPY | 1,407.5 | 1,461.5 | 1,403 | 1,461.5 | 1,461.5 | +69 (+4.96%) | 447,700 |
8 Sep 2023 | JPY | 1,396.5 | 1,411.5 | 1,386 | 1,392.5 | 1,392.5 | -23 (-1.62%) | 651,100 |
7 Sep 2023 | JPY | 1,407 | 1,425 | 1,396 | 1,415.5 | 1,415.5 | +12.5 (+0.89%) | 263,600 |
6 Sep 2023 | JPY | 1,381 | 1,413 | 1,381 | 1,403 | 1,403 | +27.5 (+2.00%) | 353,500 |
5 Sep 2023 | JPY | 1,387.5 | 1,387.5 | 1,347 | 1,375.5 | 1,375.5 | +10.5 (+0.77%) | 360,200 |
4 Sep 2023 | JPY | 1,343.5 | 1,365 | 1,340.5 | 1,365 | 1,365 | +33.5 (+2.52%) | 342,700 |
1 Sep 2023 | JPY | 1,321.5 | 1,341 | 1,316 | 1,331.5 | 1,331.5 | +11.5 (+0.87%) | 248,000 |
31 Aug 2023 | JPY | 1,317.5 | 1,332.5 | 1,311.5 | 1,320 | 1,320 | -1 (-0.08%) | 318,300 |
30 Aug 2023 | JPY | 1,292 | 1,327 | 1,290 | 1,321 | 1,321 | +32 (+2.48%) | 381,600 |
29 Aug 2023 | JPY | 1,293 | 1,296 | 1,278 | 1,289 | 1,289 | -3 (-0.23%) | 165,600 |
28 Aug 2023 | JPY | 1,287 | 1,294 | 1,284.5 | 1,292 | 1,292 | +14.5 (+1.14%) | 147,600 |
25 Aug 2023 | JPY | 1,280 | 1,286.5 | 1,267.5 | 1,277.5 | 1,277.5 | -2.5 (-0.20%) | 176,900 |
24 Aug 2023 | JPY | 1,251.5 | 1,282 | 1,251.5 | 1,280 | 1,280 | +20 (+1.59%) | 224,000 |