Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2023 | JPY | 1,635 | 1,643 | 1,620 | 1,624 | 1,624 | -23 (-1.40%) | 133,300 |
10 Oct 2023 | JPY | 1,621 | 1,653 | 1,614 | 1,647 | 1,647 | +49 (+3.07%) | 200,800 |
6 Oct 2023 | JPY | 1,580 | 1,608 | 1,580 | 1,598 | 1,598 | +20 (+1.27%) | 118,200 |
5 Oct 2023 | JPY | 1,574 | 1,580 | 1,559 | 1,578 | 1,578 | +16 (+1.02%) | 145,200 |
4 Oct 2023 | JPY | 1,575 | 1,582 | 1,553 | 1,562 | 1,562 | -41 (-2.56%) | 232,500 |
3 Oct 2023 | JPY | 1,659 | 1,659 | 1,603 | 1,603 | 1,603 | -68 (-4.07%) | 278,800 |
2 Oct 2023 | JPY | 1,690 | 1,706 | 1,667 | 1,671 | 1,671 | -19 (-1.12%) | 128,600 |
29 Sep 2023 | JPY | 1,694 | 1,713 | 1,681 | 1,690 | 1,690 | -2 (-0.12%) | 155,900 |
28 Sep 2023 | JPY | 1,708 | 1,715 | 1,683 | 1,692 | 1,692 | -33 (-1.91%) | 165,700 |
27 Sep 2023 | JPY | 1,730 | 1,730 | 1,695 | 1,725 | 1,725 | -23 (-1.32%) | 241,800 |
26 Sep 2023 | JPY | 1,710 | 1,754 | 1,708 | 1,748 | 1,748 | +41 (+2.40%) | 233,300 |
25 Sep 2023 | JPY | 1,738 | 1,742 | 1,694 | 1,707 | 1,707 | -30 (-1.73%) | 282,700 |
22 Sep 2023 | JPY | 1,716 | 1,750 | 1,692 | 1,737 | 1,737 | +37 (+2.18%) | 575,000 |
21 Sep 2023 | JPY | 1,711 | 1,721 | 1,697 | 1,700 | 1,700 | -5 (-0.29%) | 189,200 |
20 Sep 2023 | JPY | 1,725 | 1,730 | 1,691 | 1,705 | 1,705 | -31 (-1.79%) | 229,400 |
19 Sep 2023 | JPY | 1,750 | 1,750 | 1,716 | 1,736 | 1,736 | -8 (-0.46%) | 151,500 |
15 Sep 2023 | JPY | 1,748 | 1,763 | 1,743 | 1,744 | 1,744 | +12 (+0.69%) | 140,600 |
14 Sep 2023 | JPY | 1,728 | 1,737 | 1,717 | 1,732 | 1,732 | +20 (+1.17%) | 120,600 |
13 Sep 2023 | JPY | 1,712 | 1,719 | 1,707 | 1,712 | 1,712 | -1 (-0.06%) | 100,500 |
12 Sep 2023 | JPY | 1,721 | 1,748 | 1,706 | 1,713 | 1,713 | -1 (-0.06%) | 247,600 |
11 Sep 2023 | JPY | 1,708 | 1,721 | 1,700 | 1,714 | 1,714 | +6 (+0.35%) | 111,400 |
8 Sep 2023 | JPY | 1,708 | 1,720 | 1,703 | 1,708 | 1,708 | -5 (-0.29%) | 125,200 |
7 Sep 2023 | JPY | 1,718 | 1,731 | 1,711 | 1,713 | 1,713 | -16 (-0.93%) | 94,200 |
6 Sep 2023 | JPY | 1,719 | 1,733 | 1,718 | 1,729 | 1,729 | +9 (+0.52%) | 160,300 |
5 Sep 2023 | JPY | 1,730 | 1,733 | 1,698 | 1,720 | 1,720 | -22 (-1.26%) | 164,600 |
4 Sep 2023 | JPY | 1,735 | 1,743 | 1,718 | 1,742 | 1,742 | -1 (-0.06%) | 182,500 |
1 Sep 2023 | JPY | 1,716 | 1,743 | 1,692 | 1,743 | 1,743 | +85 (+5.13%) | 386,800 |
31 Aug 2023 | JPY | 1,650 | 1,666 | 1,644 | 1,658 | 1,658 | 0.0 (0.0%) | 168,100 |
30 Aug 2023 | JPY | 1,678 | 1,689 | 1,653 | 1,658 | 1,658 | -6 (-0.36%) | 212,200 |
29 Aug 2023 | JPY | 1,659 | 1,670 | 1,654 | 1,664 | 1,664 | +7 (+0.42%) | 101,900 |