Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2023 | JPY | 1,541 | 1,570 | 1,535 | 1,568 | 1,568 | +17.5 (+1.13%) | 442,400 |
11 Oct 2023 | JPY | 1,556 | 1,565.5 | 1,529 | 1,550.5 | 1,550.5 | +1.5 (+0.10%) | 391,800 |
10 Oct 2023 | JPY | 1,550 | 1,564.5 | 1,540 | 1,549 | 1,549 | +14.5 (+0.94%) | 403,000 |
6 Oct 2023 | JPY | 1,546.5 | 1,555 | 1,530 | 1,534.5 | 1,534.5 | -15 (-0.97%) | 448,200 |
5 Oct 2023 | JPY | 1,531 | 1,555.5 | 1,528.5 | 1,549.5 | 1,549.5 | +22.5 (+1.47%) | 458,200 |
4 Oct 2023 | JPY | 1,516.5 | 1,544 | 1,503 | 1,527 | 1,527 | -15.5 (-1.00%) | 664,700 |
3 Oct 2023 | JPY | 1,570 | 1,576.5 | 1,542.5 | 1,542.5 | 1,542.5 | -31 (-1.97%) | 464,500 |
2 Oct 2023 | JPY | 1,613 | 1,616 | 1,570.5 | 1,573.5 | 1,573.5 | -45 (-2.78%) | 511,100 |
29 Sep 2023 | JPY | 1,620 | 1,638 | 1,609.5 | 1,618.5 | 1,618.5 | +13.5 (+0.84%) | 572,800 |
28 Sep 2023 | JPY | 1,616 | 1,616 | 1,582.5 | 1,605 | 1,605 | -32.5 (-1.98%) | 579,500 |
27 Sep 2023 | JPY | 1,582.5 | 1,639 | 1,580 | 1,637.5 | 1,637.5 | +56 (+3.54%) | 691,200 |
26 Sep 2023 | JPY | 1,609 | 1,610 | 1,581.5 | 1,581.5 | 1,581.5 | -27.5 (-1.71%) | 358,500 |
25 Sep 2023 | JPY | 1,600.5 | 1,609 | 1,584 | 1,609 | 1,609 | +18.5 (+1.16%) | 519,900 |
22 Sep 2023 | JPY | 1,551 | 1,608.5 | 1,548.5 | 1,590.5 | 1,590.5 | +24.5 (+1.56%) | 558,700 |
21 Sep 2023 | JPY | 1,587.5 | 1,587.5 | 1,560.5 | 1,566 | 1,566 | -28 (-1.76%) | 717,300 |
20 Sep 2023 | JPY | 1,640 | 1,645 | 1,591.5 | 1,594 | 1,594 | -55.5 (-3.36%) | 712,000 |
19 Sep 2023 | JPY | 1,629.5 | 1,654.5 | 1,624 | 1,649.5 | 1,649.5 | +12 (+0.73%) | 521,700 |
15 Sep 2023 | JPY | 1,650 | 1,650 | 1,613 | 1,637.5 | 1,637.5 | -17.5 (-1.06%) | 998,700 |
14 Sep 2023 | JPY | 1,648 | 1,658.5 | 1,631 | 1,655 | 1,655 | +9 (+0.55%) | 434,900 |
13 Sep 2023 | JPY | 1,664 | 1,677 | 1,646 | 1,646 | 1,646 | -13 (-0.78%) | 423,600 |
12 Sep 2023 | JPY | 1,626 | 1,660 | 1,626 | 1,659 | 1,659 | +48 (+2.98%) | 457,800 |
11 Sep 2023 | JPY | 1,650.5 | 1,658.5 | 1,606 | 1,611 | 1,611 | -43.5 (-2.63%) | 664,200 |
8 Sep 2023 | JPY | 1,655.5 | 1,687 | 1,652.5 | 1,654.5 | 1,654.5 | -41 (-2.42%) | 629,800 |
7 Sep 2023 | JPY | 1,695 | 1,707.5 | 1,689 | 1,695.5 | 1,695.5 | -19 (-1.11%) | 566,400 |
6 Sep 2023 | JPY | 1,721.5 | 1,722 | 1,711 | 1,714.5 | 1,714.5 | -21.5 (-1.24%) | 419,700 |
5 Sep 2023 | JPY | 1,741.5 | 1,746 | 1,730.5 | 1,736 | 1,736 | +5.5 (+0.32%) | 286,700 |
4 Sep 2023 | JPY | 1,724 | 1,730.5 | 1,712 | 1,730.5 | 1,730.5 | +3 (+0.17%) | 342,400 |
1 Sep 2023 | JPY | 1,708.5 | 1,730 | 1,701 | 1,727.5 | 1,727.5 | +20.5 (+1.20%) | 431,300 |
31 Aug 2023 | JPY | 1,713 | 1,720 | 1,702 | 1,707 | 1,707 | -9 (-0.52%) | 537,100 |
30 Aug 2023 | JPY | 1,723.5 | 1,730 | 1,710 | 1,716 | 1,716 | -3.5 (-0.20%) | 466,500 |