Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Oct 2023 | JPY | 1,507 | 1,520 | 1,500 | 1,516 | 1,516 | +21 (+1.40%) | 171,700 |
17 Oct 2023 | JPY | 1,509 | 1,528 | 1,486 | 1,495 | 1,495 | +6 (+0.40%) | 147,800 |
16 Oct 2023 | JPY | 1,486 | 1,513 | 1,473 | 1,489 | 1,489 | -4 (-0.27%) | 142,600 |
13 Oct 2023 | JPY | 1,502 | 1,537 | 1,485 | 1,493 | 1,493 | -35 (-2.29%) | 203,100 |
12 Oct 2023 | JPY | 1,490 | 1,535 | 1,490 | 1,528 | 1,528 | +40 (+2.69%) | 189,900 |
11 Oct 2023 | JPY | 1,491 | 1,502 | 1,476 | 1,488 | 1,488 | +1 (+0.07%) | 150,300 |
10 Oct 2023 | JPY | 1,460 | 1,497 | 1,459 | 1,487 | 1,487 | +46 (+3.19%) | 182,400 |
6 Oct 2023 | JPY | 1,423 | 1,461 | 1,420 | 1,441 | 1,441 | +14 (+0.98%) | 200,200 |
5 Oct 2023 | JPY | 1,370 | 1,437 | 1,366 | 1,427 | 1,427 | +74 (+5.47%) | 248,600 |
4 Oct 2023 | JPY | 1,386 | 1,409 | 1,353 | 1,353 | 1,353 | -63 (-4.45%) | 241,300 |
3 Oct 2023 | JPY | 1,445 | 1,447 | 1,413 | 1,416 | 1,416 | -36 (-2.48%) | 183,600 |
2 Oct 2023 | JPY | 1,459 | 1,506 | 1,451 | 1,452 | 1,452 | +17 (+1.18%) | 273,000 |
29 Sep 2023 | JPY | 1,490 | 1,490 | 1,432 | 1,435 | 1,435 | -56 (-3.76%) | 262,000 |
28 Sep 2023 | JPY | 1,517 | 1,530 | 1,486 | 1,491 | 1,491 | -57 (-3.68%) | 215,300 |
27 Sep 2023 | JPY | 1,505 | 1,552 | 1,495 | 1,548 | 1,548 | +43 (+2.86%) | 305,400 |
26 Sep 2023 | JPY | 1,557 | 1,557 | 1,505 | 1,505 | 1,505 | -39 (-2.53%) | 244,000 |
25 Sep 2023 | JPY | 1,560 | 1,563 | 1,522 | 1,544 | 1,544 | -19 (-1.22%) | 241,600 |
22 Sep 2023 | JPY | 1,554 | 1,573 | 1,547 | 1,563 | 1,563 | +5 (+0.32%) | 337,500 |
21 Sep 2023 | JPY | 1,554 | 1,592 | 1,546 | 1,558 | 1,558 | +9 (+0.58%) | 315,000 |
20 Sep 2023 | JPY | 1,583 | 1,597 | 1,542 | 1,549 | 1,549 | -24 (-1.53%) | 417,700 |
19 Sep 2023 | JPY | 1,563 | 1,601 | 1,555 | 1,573 | 1,573 | +9 (+0.58%) | 521,000 |
15 Sep 2023 | JPY | 1,580 | 1,594 | 1,556 | 1,564 | 1,564 | -3 (-0.19%) | 477,700 |
14 Sep 2023 | JPY | 1,543 | 1,575 | 1,537 | 1,567 | 1,567 | +28 (+1.82%) | 300,100 |
13 Sep 2023 | JPY | 1,501 | 1,544 | 1,497 | 1,539 | 1,539 | +29 (+1.92%) | 289,500 |
12 Sep 2023 | JPY | 1,440 | 1,515 | 1,440 | 1,510 | 1,510 | +75 (+5.23%) | 398,200 |
11 Sep 2023 | JPY | 1,420 | 1,448 | 1,416 | 1,435 | 1,435 | +42 (+3.02%) | 207,900 |
8 Sep 2023 | JPY | 1,391 | 1,427 | 1,386 | 1,393 | 1,393 | +2 (+0.14%) | 237,800 |
7 Sep 2023 | JPY | 1,410 | 1,415 | 1,373 | 1,391 | 1,391 | -29 (-2.04%) | 308,300 |
6 Sep 2023 | JPY | 1,401 | 1,462 | 1,401 | 1,420 | 1,420 | +25 (+1.79%) | 372,500 |
5 Sep 2023 | JPY | 1,379 | 1,400 | 1,363 | 1,395 | 1,395 | +25 (+1.82%) | 180,700 |