Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2023 | JPY | 1,425 | 1,432.75 | 1,398.5 | 1,403.75 | 1,403.75 | -42 (-2.91%) | 619,200 |
3 Oct 2023 | JPY | 1,480 | 1,480.5 | 1,443.75 | 1,445.75 | 1,445.75 | -44.5 (-2.99%) | 434,800 |
2 Oct 2023 | JPY | 1,504 | 1,527.75 | 1,489.25 | 1,490.25 | 1,490.25 | -1.25 (-0.08%) | 610,800 |
29 Sep 2023 | JPY | 1,514.5 | 1,523.75 | 1,483.25 | 1,491.5 | 1,491.5 | -13 (-0.86%) | 808,400 |
28 Sep 2023 | JPY | 1,504 | 1,518.5 | 1,496.75 | 1,504.5 | 1,504.5 | -24.5 (-1.60%) | 683,600 |
27 Sep 2023 | JPY | 1,493 | 1,529 | 1,486.5 | 1,529 | 1,529 | +22 (+1.46%) | 577,200 |
26 Sep 2023 | JPY | 1,520 | 1,520 | 1,503 | 1,507 | 1,507 | -17.75 (-1.16%) | 340,000 |
25 Sep 2023 | JPY | 1,538.25 | 1,545 | 1,520.25 | 1,524.75 | 1,524.75 | -3.75 (-0.25%) | 316,000 |
22 Sep 2023 | JPY | 1,524.25 | 1,536.75 | 1,513.5 | 1,528.5 | 1,528.5 | -10.75 (-0.70%) | 685,200 |
21 Sep 2023 | JPY | 1,555.25 | 1,564.5 | 1,539.25 | 1,539.25 | 1,539.25 | -8.5 (-0.55%) | 432,800 |
20 Sep 2023 | JPY | 1,579 | 1,583.75 | 1,547.75 | 1,547.75 | 1,547.75 | -33.5 (-2.12%) | 582,000 |
19 Sep 2023 | JPY | 1,561.25 | 1,581.25 | 1,552.25 | 1,581.25 | 1,581.25 | +10 (+0.64%) | 579,200 |
15 Sep 2023 | JPY | 1,575 | 1,586.5 | 1,563.75 | 1,571.25 | 1,571.25 | +19 (+1.22%) | 856,400 |
14 Sep 2023 | JPY | 1,522.25 | 1,558.25 | 1,511.25 | 1,552.25 | 1,552.25 | +41.5 (+2.75%) | 478,000 |
13 Sep 2023 | JPY | 1,505 | 1,517.75 | 1,498.5 | 1,510.75 | 1,510.75 | +10.5 (+0.70%) | 498,000 |
12 Sep 2023 | JPY | 1,495.5 | 1,502.5 | 1,484.75 | 1,500.25 | 1,500.25 | +23.75 (+1.61%) | 350,400 |
11 Sep 2023 | JPY | 1,494.25 | 1,494.5 | 1,465.5 | 1,476.5 | 1,476.5 | -19.25 (-1.29%) | 638,000 |
8 Sep 2023 | JPY | 1,506.75 | 1,506.75 | 1,487.75 | 1,495.75 | 1,495.75 | -28 (-1.84%) | 637,200 |
7 Sep 2023 | JPY | 1,488.75 | 1,528.75 | 1,484.5 | 1,523.75 | 1,523.75 | +42.5 (+2.87%) | 965,200 |
6 Sep 2023 | JPY | 1,471.25 | 1,482.25 | 1,464.25 | 1,481.25 | 1,481.25 | +7.25 (+0.49%) | 353,200 |
5 Sep 2023 | JPY | 1,455 | 1,474 | 1,449.5 | 1,474 | 1,474 | +24.5 (+1.69%) | 459,200 |
4 Sep 2023 | JPY | 1,445.25 | 1,449.5 | 1,430.5 | 1,449.5 | 1,449.5 | +34.75 (+2.46%) | 534,000 |
1 Sep 2023 | JPY | 1,398.5 | 1,423.75 | 1,388.5 | 1,414.75 | 1,414.75 | +15 (+1.07%) | 481,600 |
31 Aug 2023 | JPY | 1,382.5 | 1,402.25 | 1,381 | 1,399.75 | 1,399.75 | +7.75 (+0.56%) | 363,200 |
30 Aug 2023 | JPY | 1,375.5 | 1,392.5 | 1,373 | 1,392 | 1,392 | +24 (+1.75%) | 452,000 |
29 Aug 2023 | JPY | 1,377 | 1,377 | 1,362.5 | 1,368 | 1,368 | -2 (-0.15%) | 199,200 |
28 Aug 2023 | JPY | 1,375 | 1,375 | 1,358 | 1,370 | 1,370 | +8.25 (+0.61%) | 224,800 |
25 Aug 2023 | JPY | 1,361.5 | 1,373.25 | 1,357.5 | 1,361.75 | 1,361.75 | -8.25 (-0.60%) | 261,200 |
24 Aug 2023 | JPY | 1,365.25 | 1,372.25 | 1,350 | 1,370 | 1,370 | +0.75 (+0.05%) | 308,000 |
23 Aug 2023 | JPY | 1,350 | 1,370 | 1,349 | 1,369.25 | 1,369.25 | +20.5 (+1.52%) | 362,400 |