Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2023 | JPY | 1,445 | 1,497 | 1,420 | 1,492 | 1,492 | +45 (+3.11%) | 107,400 |
11 Oct 2023 | JPY | 1,465 | 1,492 | 1,447 | 1,447 | 1,447 | -25 (-1.70%) | 66,400 |
10 Oct 2023 | JPY | 1,437 | 1,474 | 1,422 | 1,472 | 1,472 | +35 (+2.44%) | 41,600 |
6 Oct 2023 | JPY | 1,420 | 1,450 | 1,386 | 1,437 | 1,437 | +17 (+1.20%) | 69,200 |
5 Oct 2023 | JPY | 1,395 | 1,420 | 1,390 | 1,420 | 1,420 | +27 (+1.94%) | 57,700 |
4 Oct 2023 | JPY | 1,406 | 1,455 | 1,393 | 1,393 | 1,393 | -43 (-2.99%) | 113,000 |
3 Oct 2023 | JPY | 1,493 | 1,499 | 1,436 | 1,436 | 1,436 | -52 (-3.49%) | 176,000 |
2 Oct 2023 | JPY | 1,528 | 1,559 | 1,488 | 1,488 | 1,488 | -17 (-1.13%) | 259,300 |
29 Sep 2023 | JPY | 1,475 | 1,524 | 1,471 | 1,505 | 1,505 | +42 (+2.87%) | 155,500 |
28 Sep 2023 | JPY | 1,446 | 1,473 | 1,433 | 1,463 | 1,463 | +21 (+1.46%) | 74,700 |
27 Sep 2023 | JPY | 1,406 | 1,442 | 1,400 | 1,442 | 1,442 | +37 (+2.63%) | 82,700 |
26 Sep 2023 | JPY | 1,455 | 1,455 | 1,405 | 1,405 | 1,405 | -35 (-2.43%) | 52,900 |
25 Sep 2023 | JPY | 1,420 | 1,448 | 1,420 | 1,440 | 1,440 | +20 (+1.41%) | 60,400 |
22 Sep 2023 | JPY | 1,410 | 1,436 | 1,400 | 1,420 | 1,420 | -10 (-0.70%) | 50,000 |
21 Sep 2023 | JPY | 1,421 | 1,433 | 1,386 | 1,430 | 1,430 | +3 (+0.21%) | 123,400 |
20 Sep 2023 | JPY | 1,428 | 1,431 | 1,401 | 1,427 | 1,427 | -1 (-0.07%) | 54,700 |
19 Sep 2023 | JPY | 1,433 | 1,456 | 1,398 | 1,428 | 1,428 | -11 (-0.76%) | 86,000 |
15 Sep 2023 | JPY | 1,481 | 1,482 | 1,424 | 1,439 | 1,439 | -20 (-1.37%) | 82,300 |
14 Sep 2023 | JPY | 1,450 | 1,470 | 1,443 | 1,459 | 1,459 | +14 (+0.97%) | 59,000 |
13 Sep 2023 | JPY | 1,425 | 1,463 | 1,408 | 1,445 | 1,445 | +15 (+1.05%) | 121,800 |
12 Sep 2023 | JPY | 1,452 | 1,465 | 1,411 | 1,430 | 1,430 | -22 (-1.52%) | 178,300 |
11 Sep 2023 | JPY | 1,459 | 1,494 | 1,440 | 1,452 | 1,452 | -35 (-2.35%) | 170,200 |
8 Sep 2023 | JPY | 1,500 | 1,517 | 1,470 | 1,487 | 1,487 | -30 (-1.98%) | 243,800 |
7 Sep 2023 | JPY | 1,564 | 1,564 | 1,507 | 1,517 | 1,517 | -53 (-3.38%) | 182,000 |
6 Sep 2023 | JPY | 1,569 | 1,570 | 1,540 | 1,570 | 1,570 | 0.0 (0.0%) | 62,900 |
5 Sep 2023 | JPY | 1,539 | 1,575 | 1,539 | 1,570 | 1,570 | +23 (+1.49%) | 68,600 |
4 Sep 2023 | JPY | 1,539 | 1,559 | 1,525 | 1,547 | 1,547 | +5 (+0.32%) | 71,800 |
1 Sep 2023 | JPY | 1,589 | 1,589 | 1,534 | 1,542 | 1,542 | -37 (-2.34%) | 138,800 |
31 Aug 2023 | JPY | 1,560 | 1,606 | 1,560 | 1,579 | 1,579 | +32 (+2.07%) | 144,700 |
30 Aug 2023 | JPY | 1,600 | 1,617 | 1,547 | 1,547 | 1,547 | -43 (-2.70%) | 138,400 |