Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2023 | JPY | 1,053 | 1,058 | 1,041 | 1,043 | 1,043 | -16 (-1.51%) | 22,300 |
25 Oct 2023 | JPY | 1,066 | 1,066 | 1,054 | 1,059 | 1,059 | +1 (+0.09%) | 24,700 |
24 Oct 2023 | JPY | 1,044 | 1,059 | 1,024 | 1,058 | 1,058 | +13 (+1.24%) | 30,200 |
23 Oct 2023 | JPY | 1,065 | 1,065 | 1,045 | 1,045 | 1,045 | -22 (-2.06%) | 21,500 |
20 Oct 2023 | JPY | 1,065 | 1,067 | 1,053 | 1,067 | 1,067 | +2 (+0.19%) | 17,700 |
19 Oct 2023 | JPY | 1,072 | 1,076 | 1,062 | 1,065 | 1,065 | -17 (-1.57%) | 14,600 |
18 Oct 2023 | JPY | 1,072 | 1,082 | 1,060 | 1,082 | 1,082 | +10 (+0.93%) | 21,000 |
17 Oct 2023 | JPY | 1,070 | 1,080 | 1,065 | 1,072 | 1,072 | +3 (+0.28%) | 18,000 |
16 Oct 2023 | JPY | 1,085 | 1,085 | 1,066 | 1,069 | 1,069 | -19 (-1.75%) | 20,800 |
13 Oct 2023 | JPY | 1,094 | 1,101 | 1,086 | 1,088 | 1,088 | -23 (-2.07%) | 21,500 |
12 Oct 2023 | JPY | 1,105 | 1,111 | 1,096 | 1,111 | 1,111 | +8 (+0.73%) | 19,300 |
11 Oct 2023 | JPY | 1,115 | 1,115 | 1,097 | 1,103 | 1,103 | -15 (-1.34%) | 24,300 |
10 Oct 2023 | JPY | 1,112 | 1,120 | 1,112 | 1,118 | 1,118 | +5 (+0.45%) | 14,200 |
6 Oct 2023 | JPY | 1,117 | 1,117 | 1,106 | 1,113 | 1,113 | +4 (+0.36%) | 11,300 |
5 Oct 2023 | JPY | 1,074 | 1,110 | 1,074 | 1,109 | 1,109 | +33 (+3.07%) | 36,800 |
4 Oct 2023 | JPY | 1,085 | 1,095 | 1,074 | 1,076 | 1,076 | -27 (-2.45%) | 34,900 |
3 Oct 2023 | JPY | 1,117 | 1,122 | 1,103 | 1,103 | 1,103 | -21 (-1.87%) | 22,400 |
2 Oct 2023 | JPY | 1,135 | 1,149 | 1,124 | 1,124 | 1,124 | -13 (-1.14%) | 28,200 |
29 Sep 2023 | JPY | 1,152 | 1,154 | 1,131 | 1,137 | 1,137 | -19 (-1.64%) | 23,300 |
28 Sep 2023 | JPY | 1,172 | 1,186 | 1,142 | 1,156 | 1,156 | -50 (-4.15%) | 122,400 |
27 Sep 2023 | JPY | 1,193 | 1,206 | 1,192 | 1,206 | 1,206 | +10 (+0.84%) | 173,600 |
26 Sep 2023 | JPY | 1,200 | 1,200 | 1,193 | 1,196 | 1,196 | -1 (-0.08%) | 26,600 |
25 Sep 2023 | JPY | 1,194 | 1,197 | 1,189 | 1,197 | 1,197 | +10 (+0.84%) | 25,500 |
22 Sep 2023 | JPY | 1,170 | 1,191 | 1,168 | 1,187 | 1,187 | +10 (+0.85%) | 29,100 |
21 Sep 2023 | JPY | 1,186 | 1,196 | 1,177 | 1,177 | 1,177 | -9 (-0.76%) | 34,100 |
20 Sep 2023 | JPY | 1,207 | 1,207 | 1,185 | 1,186 | 1,186 | -16 (-1.33%) | 47,600 |
19 Sep 2023 | JPY | 1,196 | 1,202 | 1,188 | 1,202 | 1,202 | +15 (+1.26%) | 64,700 |
15 Sep 2023 | JPY | 1,181 | 1,191 | 1,178 | 1,187 | 1,187 | +7 (+0.59%) | 48,700 |
14 Sep 2023 | JPY | 1,192 | 1,192 | 1,179 | 1,180 | 1,180 | -10 (-0.84%) | 59,900 |
13 Sep 2023 | JPY | 1,190 | 1,195 | 1,181 | 1,190 | 1,190 | +1 (+0.08%) | 36,100 |