Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2023 | JPY | 1,451 | 1,473 | 1,447 | 1,464 | 1,464 | +24 (+1.67%) | 755,600 |
5 Oct 2023 | JPY | 1,425 | 1,443 | 1,416 | 1,440 | 1,440 | +15 (+1.05%) | 1,172,900 |
4 Oct 2023 | JPY | 1,456.5 | 1,459 | 1,420 | 1,425 | 1,425 | -44.5 (-3.03%) | 1,687,800 |
3 Oct 2023 | JPY | 1,507 | 1,507 | 1,458.5 | 1,469.5 | 1,469.5 | -46.5 (-3.07%) | 1,103,400 |
2 Oct 2023 | JPY | 1,498 | 1,539 | 1,495 | 1,516 | 1,516 | +4 (+0.26%) | 1,151,000 |
29 Sep 2023 | JPY | 1,509.5 | 1,530 | 1,504.5 | 1,512 | 1,512 | +3.5 (+0.23%) | 1,470,600 |
28 Sep 2023 | JPY | 1,515 | 1,526 | 1,495.5 | 1,508.5 | 1,508.5 | -24 (-1.57%) | 987,700 |
27 Sep 2023 | JPY | 1,522 | 1,533 | 1,498 | 1,532.5 | 1,532.5 | -9.5 (-0.62%) | 1,377,800 |
26 Sep 2023 | JPY | 1,528 | 1,554 | 1,511.5 | 1,542 | 1,542 | +21 (+1.38%) | 1,648,300 |
25 Sep 2023 | JPY | 1,555 | 1,555 | 1,515.5 | 1,521 | 1,521 | -40 (-2.56%) | 2,828,900 |
22 Sep 2023 | JPY | 1,675 | 1,675 | 1,526 | 1,561 | 1,561 | +186 (+13.53%) | 9,854,100 |
21 Sep 2023 | JPY | 1,380 | 1,394 | 1,369 | 1,375 | 1,375 | -12 (-0.87%) | 568,700 |
20 Sep 2023 | JPY | 1,412 | 1,412 | 1,383 | 1,387 | 1,387 | -26.5 (-1.87%) | 749,100 |
19 Sep 2023 | JPY | 1,431 | 1,431 | 1,400.5 | 1,413.5 | 1,413.5 | -15.5 (-1.08%) | 669,200 |
15 Sep 2023 | JPY | 1,413.5 | 1,446.5 | 1,408 | 1,429 | 1,429 | +25.5 (+1.82%) | 913,700 |
14 Sep 2023 | JPY | 1,390 | 1,414 | 1,384.5 | 1,403.5 | 1,403.5 | +20.5 (+1.48%) | 868,700 |
13 Sep 2023 | JPY | 1,383.5 | 1,393 | 1,378.5 | 1,383 | 1,383 | +3.5 (+0.25%) | 481,600 |
12 Sep 2023 | JPY | 1,380 | 1,398 | 1,379 | 1,379.5 | 1,379.5 | +8 (+0.58%) | 381,900 |
11 Sep 2023 | JPY | 1,368 | 1,372 | 1,360.5 | 1,371.5 | 1,371.5 | +11 (+0.81%) | 319,800 |
8 Sep 2023 | JPY | 1,361.5 | 1,368.5 | 1,359.5 | 1,360.5 | 1,360.5 | -6.5 (-0.48%) | 456,000 |
7 Sep 2023 | JPY | 1,368 | 1,374 | 1,364.5 | 1,367 | 1,367 | -1 (-0.07%) | 385,300 |
6 Sep 2023 | JPY | 1,367 | 1,382 | 1,364 | 1,368 | 1,368 | +12 (+0.88%) | 473,900 |
5 Sep 2023 | JPY | 1,375 | 1,375 | 1,344 | 1,356 | 1,356 | -21.5 (-1.56%) | 488,700 |
4 Sep 2023 | JPY | 1,369 | 1,380 | 1,361 | 1,377.5 | 1,377.5 | +7 (+0.51%) | 447,300 |
1 Sep 2023 | JPY | 1,356 | 1,370.5 | 1,354 | 1,370.5 | 1,370.5 | +12.5 (+0.92%) | 643,800 |
31 Aug 2023 | JPY | 1,343 | 1,362.5 | 1,340.5 | 1,358 | 1,358 | +15.5 (+1.15%) | 649,500 |
30 Aug 2023 | JPY | 1,344.5 | 1,349 | 1,338.5 | 1,342.5 | 1,342.5 | +0.5 (+0.04%) | 493,400 |
29 Aug 2023 | JPY | 1,340 | 1,348 | 1,333.5 | 1,342 | 1,342 | +3 (+0.22%) | 292,200 |
28 Aug 2023 | JPY | 1,330.5 | 1,339.5 | 1,329.5 | 1,339 | 1,339 | +19 (+1.44%) | 332,700 |
25 Aug 2023 | JPY | 1,322 | 1,325.5 | 1,309.5 | 1,320 | 1,320 | -4 (-0.30%) | 413,600 |