Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2023 | JPY | 1,490 | 1,693 | 1,485 | 1,528 | 1,528 | +27 (+1.80%) | 1,736,200 |
2 Oct 2023 | JPY | 1,550 | 1,554 | 1,500 | 1,501 | 1,501 | -25 (-1.64%) | 200,400 |
29 Sep 2023 | JPY | 1,552 | 1,564 | 1,525 | 1,526 | 1,526 | -26 (-1.68%) | 174,600 |
28 Sep 2023 | JPY | 1,585 | 1,603 | 1,546 | 1,552 | 1,552 | -15 (-0.96%) | 171,700 |
27 Sep 2023 | JPY | 1,553 | 1,574 | 1,549 | 1,567 | 1,567 | -1 (-0.06%) | 106,300 |
26 Sep 2023 | JPY | 1,604 | 1,611 | 1,557 | 1,568 | 1,568 | -36 (-2.24%) | 119,800 |
25 Sep 2023 | JPY | 1,595 | 1,613 | 1,575 | 1,604 | 1,604 | +9 (+0.56%) | 103,300 |
22 Sep 2023 | JPY | 1,544 | 1,602 | 1,525 | 1,595 | 1,595 | +35 (+2.24%) | 200,200 |
21 Sep 2023 | JPY | 1,604 | 1,614 | 1,552 | 1,560 | 1,560 | -46 (-2.86%) | 228,100 |
20 Sep 2023 | JPY | 1,606 | 1,623 | 1,600 | 1,606 | 1,606 | -2 (-0.12%) | 83,900 |
19 Sep 2023 | JPY | 1,615 | 1,628 | 1,605 | 1,608 | 1,608 | -13 (-0.80%) | 101,200 |
15 Sep 2023 | JPY | 1,660 | 1,670 | 1,619 | 1,621 | 1,621 | -39 (-2.35%) | 195,700 |
14 Sep 2023 | JPY | 1,640 | 1,693 | 1,632 | 1,660 | 1,660 | +20 (+1.22%) | 244,900 |
13 Sep 2023 | JPY | 1,619 | 1,645 | 1,606 | 1,640 | 1,640 | +27 (+1.67%) | 144,500 |
12 Sep 2023 | JPY | 1,621 | 1,659 | 1,606 | 1,613 | 1,613 | +3 (+0.19%) | 197,400 |
11 Sep 2023 | JPY | 1,646 | 1,656 | 1,605 | 1,610 | 1,610 | -46 (-2.78%) | 201,000 |
8 Sep 2023 | JPY | 1,651 | 1,675 | 1,642 | 1,656 | 1,656 | -11 (-0.66%) | 182,300 |
7 Sep 2023 | JPY | 1,673 | 1,697 | 1,657 | 1,667 | 1,667 | -19 (-1.13%) | 196,600 |
6 Sep 2023 | JPY | 1,677 | 1,706 | 1,663 | 1,686 | 1,686 | +6 (+0.36%) | 208,800 |
5 Sep 2023 | JPY | 1,670 | 1,694 | 1,654 | 1,680 | 1,680 | +6 (+0.36%) | 218,100 |
4 Sep 2023 | JPY | 1,709 | 1,720 | 1,668 | 1,674 | 1,674 | -43 (-2.50%) | 367,600 |
1 Sep 2023 | JPY | 1,715 | 1,729 | 1,690 | 1,717 | 1,717 | -6 (-0.35%) | 275,100 |
31 Aug 2023 | JPY | 1,753 | 1,799 | 1,722 | 1,723 | 1,723 | -29 (-1.66%) | 675,800 |
30 Aug 2023 | JPY | 1,707 | 1,767 | 1,688 | 1,752 | 1,752 | +70 (+4.16%) | 1,061,700 |
29 Aug 2023 | JPY | 1,647 | 1,685 | 1,633 | 1,682 | 1,682 | +57 (+3.51%) | 322,400 |
28 Aug 2023 | JPY | 1,653 | 1,667 | 1,622 | 1,625 | 1,625 | +5 (+0.31%) | 299,300 |
25 Aug 2023 | JPY | 1,592 | 1,672 | 1,588 | 1,620 | 1,620 | +4 (+0.25%) | 584,100 |
24 Aug 2023 | JPY | 1,637 | 1,657 | 1,596 | 1,616 | 1,616 | -33 (-2.00%) | 609,700 |
23 Aug 2023 | JPY | 1,497 | 1,660 | 1,497 | 1,649 | 1,649 | +146 (+9.71%) | 1,376,200 |
22 Aug 2023 | JPY | 1,537 | 1,543 | 1,491 | 1,503 | 1,503 | -24 (-1.57%) | 226,200 |