Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2023 | JPY | 1,548 | 1,548 | 1,511 | 1,514 | 1,514 | -50 (-3.20%) | 43,700 |
3 Oct 2023 | JPY | 1,600 | 1,602 | 1,563 | 1,564 | 1,564 | -38 (-2.37%) | 23,900 |
2 Oct 2023 | JPY | 1,600 | 1,629 | 1,598 | 1,602 | 1,602 | 0.0 (0.0%) | 32,500 |
29 Sep 2023 | JPY | 1,635 | 1,635 | 1,594 | 1,602 | 1,602 | -12 (-0.74%) | 36,500 |
28 Sep 2023 | JPY | 1,611 | 1,633 | 1,611 | 1,614 | 1,614 | -39 (-2.36%) | 35,400 |
27 Sep 2023 | JPY | 1,641 | 1,653 | 1,625 | 1,653 | 1,653 | +12 (+0.73%) | 41,900 |
26 Sep 2023 | JPY | 1,641 | 1,645 | 1,634 | 1,641 | 1,641 | -4 (-0.24%) | 24,700 |
25 Sep 2023 | JPY | 1,632 | 1,648 | 1,628 | 1,645 | 1,645 | +16 (+0.98%) | 20,000 |
22 Sep 2023 | JPY | 1,621 | 1,639 | 1,609 | 1,629 | 1,629 | +3 (+0.18%) | 34,700 |
21 Sep 2023 | JPY | 1,631 | 1,640 | 1,623 | 1,626 | 1,626 | -7 (-0.43%) | 22,800 |
20 Sep 2023 | JPY | 1,654 | 1,659 | 1,633 | 1,633 | 1,633 | -17 (-1.03%) | 52,700 |
19 Sep 2023 | JPY | 1,642 | 1,650 | 1,635 | 1,650 | 1,650 | +15 (+0.92%) | 45,900 |
15 Sep 2023 | JPY | 1,620 | 1,637 | 1,618 | 1,635 | 1,635 | +21 (+1.30%) | 42,600 |
14 Sep 2023 | JPY | 1,607 | 1,622 | 1,606 | 1,614 | 1,614 | +7 (+0.44%) | 28,600 |
13 Sep 2023 | JPY | 1,596 | 1,613 | 1,596 | 1,607 | 1,607 | -5 (-0.31%) | 22,200 |
12 Sep 2023 | JPY | 1,605 | 1,612 | 1,594 | 1,612 | 1,612 | +21 (+1.32%) | 21,200 |
11 Sep 2023 | JPY | 1,604 | 1,611 | 1,581 | 1,591 | 1,591 | -16 (-1.00%) | 44,000 |
8 Sep 2023 | JPY | 1,609 | 1,624 | 1,601 | 1,607 | 1,607 | -13 (-0.80%) | 64,700 |
7 Sep 2023 | JPY | 1,627 | 1,633 | 1,620 | 1,620 | 1,620 | -11 (-0.67%) | 46,900 |
6 Sep 2023 | JPY | 1,600 | 1,631 | 1,600 | 1,631 | 1,631 | +28 (+1.75%) | 56,600 |
5 Sep 2023 | JPY | 1,602 | 1,603 | 1,590 | 1,603 | 1,603 | +5 (+0.31%) | 38,400 |
4 Sep 2023 | JPY | 1,591 | 1,598 | 1,582 | 1,598 | 1,598 | +24 (+1.52%) | 48,000 |
1 Sep 2023 | JPY | 1,575 | 1,578 | 1,568 | 1,574 | 1,574 | -1 (-0.06%) | 26,300 |
31 Aug 2023 | JPY | 1,574 | 1,580 | 1,564 | 1,575 | 1,575 | +12 (+0.77%) | 31,000 |
30 Aug 2023 | JPY | 1,573 | 1,573 | 1,557 | 1,563 | 1,563 | +3 (+0.19%) | 21,400 |
29 Aug 2023 | JPY | 1,550 | 1,565 | 1,549 | 1,560 | 1,560 | +15 (+0.97%) | 24,700 |
28 Aug 2023 | JPY | 1,541 | 1,548 | 1,538 | 1,545 | 1,545 | +17 (+1.11%) | 19,600 |
25 Aug 2023 | JPY | 1,535 | 1,535 | 1,515 | 1,528 | 1,528 | -8 (-0.52%) | 28,000 |
24 Aug 2023 | JPY | 1,547 | 1,547 | 1,531 | 1,536 | 1,536 | +13 (+0.85%) | 24,800 |
23 Aug 2023 | JPY | 1,496 | 1,523 | 1,495 | 1,523 | 1,523 | +26 (+1.74%) | 20,800 |