Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2023 | JPY | 1,134 | 1,167 | 1,134 | 1,163 | 1,163 | +18 (+1.57%) | 103,800 |
4 Oct 2023 | JPY | 1,157 | 1,162 | 1,136 | 1,145 | 1,145 | -27 (-2.30%) | 98,400 |
3 Oct 2023 | JPY | 1,174 | 1,186 | 1,161 | 1,172 | 1,172 | -4 (-0.34%) | 97,600 |
2 Oct 2023 | JPY | 1,201 | 1,207 | 1,175 | 1,176 | 1,176 | -35 (-2.89%) | 142,200 |
29 Sep 2023 | JPY | 1,203 | 1,223 | 1,197 | 1,211 | 1,211 | +15 (+1.25%) | 121,600 |
28 Sep 2023 | JPY | 1,235 | 1,241 | 1,191 | 1,196 | 1,196 | -70 (-5.53%) | 235,000 |
27 Sep 2023 | JPY | 1,248 | 1,267 | 1,240 | 1,266 | 1,266 | -3 (-0.24%) | 380,500 |
26 Sep 2023 | JPY | 1,257 | 1,280 | 1,252 | 1,269 | 1,269 | +8 (+0.63%) | 146,000 |
25 Sep 2023 | JPY | 1,264 | 1,269 | 1,249 | 1,261 | 1,261 | -5 (-0.39%) | 242,600 |
22 Sep 2023 | JPY | 1,273 | 1,280 | 1,263 | 1,266 | 1,266 | -20 (-1.56%) | 155,300 |
21 Sep 2023 | JPY | 1,307 | 1,310 | 1,286 | 1,286 | 1,286 | -29 (-2.21%) | 124,800 |
20 Sep 2023 | JPY | 1,350 | 1,352 | 1,314 | 1,315 | 1,315 | -39 (-2.88%) | 140,800 |
19 Sep 2023 | JPY | 1,340 | 1,354 | 1,338 | 1,354 | 1,354 | +5 (+0.37%) | 113,800 |
15 Sep 2023 | JPY | 1,339 | 1,353 | 1,325 | 1,349 | 1,349 | +10 (+0.75%) | 123,500 |
14 Sep 2023 | JPY | 1,329 | 1,346 | 1,316 | 1,339 | 1,339 | +11 (+0.83%) | 102,600 |
13 Sep 2023 | JPY | 1,361 | 1,361 | 1,324 | 1,328 | 1,328 | -37 (-2.71%) | 99,900 |
12 Sep 2023 | JPY | 1,344 | 1,365 | 1,344 | 1,365 | 1,365 | +19 (+1.41%) | 47,400 |
11 Sep 2023 | JPY | 1,367 | 1,371 | 1,338 | 1,346 | 1,346 | -9 (-0.66%) | 83,900 |
8 Sep 2023 | JPY | 1,390 | 1,399 | 1,353 | 1,355 | 1,355 | -41 (-2.94%) | 169,700 |
7 Sep 2023 | JPY | 1,380 | 1,404 | 1,377 | 1,396 | 1,396 | +10 (+0.72%) | 105,400 |
6 Sep 2023 | JPY | 1,362 | 1,387 | 1,358 | 1,386 | 1,386 | +24 (+1.76%) | 110,300 |
5 Sep 2023 | JPY | 1,359 | 1,364 | 1,350 | 1,362 | 1,362 | +10 (+0.74%) | 79,600 |
4 Sep 2023 | JPY | 1,344 | 1,357 | 1,343 | 1,352 | 1,352 | +10 (+0.75%) | 103,000 |
1 Sep 2023 | JPY | 1,325 | 1,342 | 1,325 | 1,342 | 1,342 | +21 (+1.59%) | 119,200 |
31 Aug 2023 | JPY | 1,306 | 1,324 | 1,306 | 1,321 | 1,321 | +14 (+1.07%) | 145,700 |
30 Aug 2023 | JPY | 1,300 | 1,314 | 1,296 | 1,307 | 1,307 | +7 (+0.54%) | 83,200 |
29 Aug 2023 | JPY | 1,295 | 1,310 | 1,295 | 1,300 | 1,300 | -3 (-0.23%) | 56,400 |
28 Aug 2023 | JPY | 1,301 | 1,308 | 1,294 | 1,303 | 1,303 | +11 (+0.85%) | 61,700 |
25 Aug 2023 | JPY | 1,300 | 1,302 | 1,284 | 1,292 | 1,292 | -13 (-1.00%) | 104,800 |
24 Aug 2023 | JPY | 1,297 | 1,311 | 1,297 | 1,305 | 1,305 | +5 (+0.38%) | 55,100 |