Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2023 | JPY | 1,500 | 1,500 | 1,448 | 1,473 | 1,473 | -32 (-2.13%) | 5,300 |
2 Oct 2023 | JPY | 1,521 | 1,521 | 1,502 | 1,505 | 1,505 | -24 (-1.57%) | 4,500 |
29 Sep 2023 | JPY | 1,574 | 1,574 | 1,529 | 1,529 | 1,529 | -57 (-3.59%) | 3,800 |
28 Sep 2023 | JPY | 1,571 | 1,588 | 1,566 | 1,586 | 1,586 | -14 (-0.88%) | 1,500 |
27 Sep 2023 | JPY | 1,600 | 1,611 | 1,580 | 1,600 | 1,600 | -5 (-0.31%) | 3,900 |
26 Sep 2023 | JPY | 1,589 | 1,610 | 1,581 | 1,605 | 1,605 | +29 (+1.84%) | 6,500 |
25 Sep 2023 | JPY | 1,603 | 1,603 | 1,563 | 1,576 | 1,576 | -24 (-1.50%) | 3,200 |
22 Sep 2023 | JPY | 1,536 | 1,603 | 1,536 | 1,600 | 1,600 | +40 (+2.56%) | 8,900 |
21 Sep 2023 | JPY | 1,562 | 1,571 | 1,528 | 1,560 | 1,560 | +37 (+2.43%) | 9,600 |
20 Sep 2023 | JPY | 1,630 | 1,630 | 1,514 | 1,523 | 1,523 | -107 (-6.56%) | 26,200 |
19 Sep 2023 | JPY | 1,705 | 1,705 | 1,561 | 1,630 | 1,630 | +225 (+16.01%) | 85,300 |
15 Sep 2023 | JPY | 1,424 | 1,424 | 1,402 | 1,405 | 1,405 | -19 (-1.33%) | 800 |
14 Sep 2023 | JPY | 1,490 | 1,490 | 1,396 | 1,424 | 1,424 | -1 (-0.07%) | 5,500 |
13 Sep 2023 | JPY | 1,382 | 1,425 | 1,382 | 1,425 | 1,425 | +26 (+1.86%) | 2,800 |
12 Sep 2023 | JPY | 1,371 | 1,399 | 1,362 | 1,399 | 1,399 | +36 (+2.64%) | 3,900 |
11 Sep 2023 | JPY | 1,350 | 1,363 | 1,350 | 1,363 | 1,363 | +14 (+1.04%) | 1,400 |
8 Sep 2023 | JPY | 1,333 | 1,355 | 1,333 | 1,349 | 1,349 | 0.0 (0.0%) | 2,200 |
7 Sep 2023 | JPY | 1,332 | 1,351 | 1,332 | 1,349 | 1,349 | +17 (+1.28%) | 2,900 |
6 Sep 2023 | JPY | 1,338 | 1,340 | 1,332 | 1,332 | 1,332 | -11 (-0.82%) | 1,100 |
5 Sep 2023 | JPY | 1,345 | 1,345 | 1,332 | 1,343 | 1,343 | -1 (-0.07%) | 700 |
4 Sep 2023 | JPY | 1,325 | 1,347 | 1,325 | 1,344 | 1,344 | +19 (+1.43%) | 1,500 |
1 Sep 2023 | JPY | 1,303 | 1,325 | 1,300 | 1,325 | 1,325 | +22 (+1.69%) | 2,700 |
31 Aug 2023 | JPY | 1,304 | 1,308 | 1,303 | 1,303 | 1,303 | +2 (+0.15%) | 700 |
30 Aug 2023 | JPY | 1,302 | 1,302 | 1,296 | 1,301 | 1,301 | +9 (+0.70%) | 400 |
29 Aug 2023 | JPY | 1,293 | 1,301 | 1,290 | 1,292 | 1,292 | -7 (-0.54%) | 2,400 |
28 Aug 2023 | JPY | 1,301 | 1,302 | 1,298 | 1,299 | 1,299 | -1 (-0.08%) | 4,000 |
25 Aug 2023 | JPY | 1,293 | 1,300 | 1,292 | 1,300 | 1,300 | +6 (+0.46%) | 2,200 |
24 Aug 2023 | JPY | 1,285 | 1,294 | 1,285 | 1,294 | 1,294 | +14 (+1.09%) | 1,800 |
23 Aug 2023 | JPY | 1,256 | 1,280 | 1,256 | 1,280 | 1,280 | +17 (+1.35%) | 1,000 |
22 Aug 2023 | JPY | 1,252 | 1,263 | 1,238 | 1,263 | 1,263 | +29 (+2.35%) | 1,700 |