Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2023 | JPY | 1,146 | 1,170 | 1,144 | 1,168 | 1,168 | +51 (+4.57%) | 749,300 |
6 Oct 2023 | JPY | 1,120 | 1,131 | 1,115 | 1,117 | 1,117 | +5 (+0.45%) | 497,300 |
5 Oct 2023 | JPY | 1,100 | 1,116 | 1,098 | 1,112 | 1,112 | +21 (+1.92%) | 737,100 |
4 Oct 2023 | JPY | 1,113 | 1,120 | 1,090 | 1,091 | 1,091 | -44 (-3.88%) | 966,300 |
3 Oct 2023 | JPY | 1,166 | 1,167 | 1,132 | 1,135 | 1,135 | -33 (-2.83%) | 677,700 |
2 Oct 2023 | JPY | 1,179 | 1,193 | 1,166 | 1,168 | 1,168 | +1 (+0.09%) | 664,200 |
29 Sep 2023 | JPY | 1,195 | 1,197 | 1,164 | 1,167 | 1,167 | -25 (-2.10%) | 624,700 |
28 Sep 2023 | JPY | 1,190 | 1,199 | 1,181 | 1,192 | 1,192 | -33 (-2.69%) | 900,900 |
27 Sep 2023 | JPY | 1,203 | 1,228 | 1,202 | 1,225 | 1,225 | +23 (+1.91%) | 1,067,600 |
26 Sep 2023 | JPY | 1,219 | 1,219 | 1,202 | 1,202 | 1,202 | -17 (-1.39%) | 1,137,700 |
25 Sep 2023 | JPY | 1,248 | 1,248 | 1,217 | 1,219 | 1,219 | -24 (-1.93%) | 1,124,100 |
22 Sep 2023 | JPY | 1,250 | 1,253 | 1,238 | 1,243 | 1,243 | -14 (-1.11%) | 799,300 |
21 Sep 2023 | JPY | 1,262 | 1,276 | 1,256 | 1,257 | 1,257 | -5 (-0.40%) | 638,600 |
20 Sep 2023 | JPY | 1,277 | 1,279 | 1,260 | 1,262 | 1,262 | -8 (-0.63%) | 794,200 |
19 Sep 2023 | JPY | 1,267 | 1,272 | 1,254 | 1,270 | 1,270 | +7 (+0.55%) | 674,500 |
15 Sep 2023 | JPY | 1,253 | 1,271 | 1,251 | 1,263 | 1,263 | +14 (+1.12%) | 709,900 |
14 Sep 2023 | JPY | 1,238 | 1,254 | 1,236 | 1,249 | 1,249 | +13 (+1.05%) | 449,500 |
13 Sep 2023 | JPY | 1,242 | 1,243 | 1,227 | 1,236 | 1,236 | -8 (-0.64%) | 743,700 |
12 Sep 2023 | JPY | 1,242 | 1,244 | 1,235 | 1,244 | 1,244 | +9 (+0.73%) | 380,300 |
11 Sep 2023 | JPY | 1,238 | 1,240 | 1,231 | 1,235 | 1,235 | +1 (+0.08%) | 441,200 |
8 Sep 2023 | JPY | 1,237 | 1,243 | 1,226 | 1,234 | 1,234 | -4 (-0.32%) | 671,200 |
7 Sep 2023 | JPY | 1,234 | 1,246 | 1,226 | 1,238 | 1,238 | 0.0 (0.0%) | 755,100 |
6 Sep 2023 | JPY | 1,227 | 1,240 | 1,223 | 1,238 | 1,238 | +17 (+1.39%) | 629,600 |
5 Sep 2023 | JPY | 1,230 | 1,230 | 1,214 | 1,221 | 1,221 | -6 (-0.49%) | 653,000 |
4 Sep 2023 | JPY | 1,214 | 1,229 | 1,206 | 1,227 | 1,227 | +24 (+2.00%) | 1,070,900 |
1 Sep 2023 | JPY | 1,191 | 1,206 | 1,189 | 1,203 | 1,203 | +16 (+1.35%) | 773,500 |
31 Aug 2023 | JPY | 1,182 | 1,193 | 1,178 | 1,187 | 1,187 | +5 (+0.42%) | 465,800 |
30 Aug 2023 | JPY | 1,177 | 1,186 | 1,174 | 1,182 | 1,182 | +8 (+0.68%) | 449,600 |
29 Aug 2023 | JPY | 1,174 | 1,180 | 1,169 | 1,174 | 1,174 | 0.0 (0.0%) | 488,200 |
28 Aug 2023 | JPY | 1,172 | 1,175 | 1,168 | 1,174 | 1,174 | +14 (+1.21%) | 355,600 |