Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2023 | JPY | 1,440 | 1,443 | 1,405 | 1,405 | 1,405 | -49 (-3.37%) | 313,300 |
10 Oct 2023 | JPY | 1,437 | 1,478 | 1,428 | 1,454 | 1,454 | +31 (+2.18%) | 275,000 |
6 Oct 2023 | JPY | 1,416 | 1,444 | 1,406 | 1,423 | 1,423 | -2 (-0.14%) | 231,100 |
5 Oct 2023 | JPY | 1,452 | 1,469 | 1,424 | 1,425 | 1,425 | -31 (-2.13%) | 253,000 |
4 Oct 2023 | JPY | 1,474 | 1,478 | 1,446 | 1,456 | 1,456 | -36 (-2.41%) | 272,100 |
3 Oct 2023 | JPY | 1,565 | 1,571 | 1,491 | 1,492 | 1,492 | -83 (-5.27%) | 478,400 |
2 Oct 2023 | JPY | 1,529 | 1,595 | 1,524 | 1,575 | 1,575 | +65 (+4.30%) | 925,500 |
29 Sep 2023 | JPY | 1,515 | 1,558 | 1,499 | 1,510 | 1,510 | -3 (-0.20%) | 338,400 |
28 Sep 2023 | JPY | 1,503 | 1,529 | 1,487 | 1,513 | 1,513 | -6 (-0.39%) | 300,900 |
27 Sep 2023 | JPY | 1,488 | 1,520 | 1,475 | 1,519 | 1,519 | +22 (+1.47%) | 255,100 |
26 Sep 2023 | JPY | 1,529 | 1,543 | 1,497 | 1,497 | 1,497 | -38 (-2.48%) | 291,100 |
25 Sep 2023 | JPY | 1,490 | 1,535 | 1,481 | 1,535 | 1,535 | +53 (+3.58%) | 353,900 |
22 Sep 2023 | JPY | 1,499 | 1,527 | 1,482 | 1,482 | 1,482 | -27 (-1.79%) | 280,100 |
21 Sep 2023 | JPY | 1,515 | 1,533 | 1,501 | 1,509 | 1,509 | -23 (-1.50%) | 389,500 |
20 Sep 2023 | JPY | 1,560 | 1,566 | 1,518 | 1,532 | 1,532 | -18 (-1.16%) | 326,100 |
19 Sep 2023 | JPY | 1,485 | 1,559 | 1,481 | 1,550 | 1,550 | +55 (+3.68%) | 435,800 |
15 Sep 2023 | JPY | 1,505 | 1,506 | 1,475 | 1,495 | 1,495 | -4 (-0.27%) | 332,900 |
14 Sep 2023 | JPY | 1,495 | 1,509 | 1,483 | 1,499 | 1,499 | 0.0 (0.0%) | 260,800 |
13 Sep 2023 | JPY | 1,505 | 1,525 | 1,496 | 1,499 | 1,499 | -12 (-0.79%) | 292,400 |
12 Sep 2023 | JPY | 1,535 | 1,547 | 1,502 | 1,511 | 1,511 | -32 (-2.07%) | 259,900 |
11 Sep 2023 | JPY | 1,520 | 1,565 | 1,517 | 1,543 | 1,543 | +23 (+1.51%) | 375,300 |
8 Sep 2023 | JPY | 1,550 | 1,562 | 1,494 | 1,520 | 1,520 | -29 (-1.87%) | 563,200 |
7 Sep 2023 | JPY | 1,580 | 1,582 | 1,530 | 1,549 | 1,549 | -46 (-2.88%) | 578,100 |
6 Sep 2023 | JPY | 1,641 | 1,643 | 1,593 | 1,595 | 1,595 | -64 (-3.86%) | 415,500 |
5 Sep 2023 | JPY | 1,673 | 1,677 | 1,645 | 1,659 | 1,659 | -12 (-0.72%) | 246,500 |
4 Sep 2023 | JPY | 1,685 | 1,699 | 1,665 | 1,671 | 1,671 | -13 (-0.77%) | 290,800 |
1 Sep 2023 | JPY | 1,676 | 1,688 | 1,660 | 1,684 | 1,684 | +2 (+0.12%) | 266,100 |
31 Aug 2023 | JPY | 1,677 | 1,717 | 1,677 | 1,682 | 1,682 | +19 (+1.14%) | 291,300 |
30 Aug 2023 | JPY | 1,700 | 1,705 | 1,658 | 1,663 | 1,663 | -35 (-2.06%) | 273,500 |
29 Aug 2023 | JPY | 1,687 | 1,717 | 1,680 | 1,698 | 1,698 | +14 (+0.83%) | 291,900 |