Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2023 | JPY | 1,320 | 1,327 | 1,305 | 1,306 | 1,306 | -23 (-1.73%) | 147,800 |
3 Oct 2023 | JPY | 1,360 | 1,360 | 1,329 | 1,329 | 1,329 | -34 (-2.49%) | 136,000 |
2 Oct 2023 | JPY | 1,365 | 1,380 | 1,361 | 1,363 | 1,363 | +9 (+0.66%) | 83,200 |
29 Sep 2023 | JPY | 1,368 | 1,378 | 1,349 | 1,354 | 1,354 | -14 (-1.02%) | 89,600 |
28 Sep 2023 | JPY | 1,377 | 1,382 | 1,366 | 1,368 | 1,368 | -32 (-2.29%) | 97,000 |
27 Sep 2023 | JPY | 1,386 | 1,401 | 1,374 | 1,400 | 1,400 | +10 (+0.72%) | 150,800 |
26 Sep 2023 | JPY | 1,400 | 1,400 | 1,390 | 1,390 | 1,390 | -5 (-0.36%) | 72,100 |
25 Sep 2023 | JPY | 1,399 | 1,399 | 1,388 | 1,395 | 1,395 | +3 (+0.22%) | 58,000 |
22 Sep 2023 | JPY | 1,391 | 1,401 | 1,381 | 1,392 | 1,392 | -5 (-0.36%) | 73,700 |
21 Sep 2023 | JPY | 1,400 | 1,424 | 1,395 | 1,397 | 1,397 | 0.0 (0.0%) | 70,600 |
20 Sep 2023 | JPY | 1,420 | 1,421 | 1,394 | 1,397 | 1,397 | -17 (-1.20%) | 90,600 |
19 Sep 2023 | JPY | 1,398 | 1,414 | 1,396 | 1,414 | 1,414 | +10 (+0.71%) | 61,200 |
15 Sep 2023 | JPY | 1,400 | 1,407 | 1,395 | 1,404 | 1,404 | +9 (+0.65%) | 122,600 |
14 Sep 2023 | JPY | 1,390 | 1,398 | 1,390 | 1,395 | 1,395 | +1 (+0.07%) | 39,300 |
13 Sep 2023 | JPY | 1,402 | 1,405 | 1,387 | 1,394 | 1,394 | -3 (-0.21%) | 55,500 |
12 Sep 2023 | JPY | 1,400 | 1,405 | 1,389 | 1,397 | 1,397 | 0.0 (0.0%) | 41,100 |
11 Sep 2023 | JPY | 1,406 | 1,410 | 1,389 | 1,397 | 1,397 | +6 (+0.43%) | 70,900 |
8 Sep 2023 | JPY | 1,395 | 1,403 | 1,386 | 1,391 | 1,391 | -9 (-0.64%) | 79,800 |
7 Sep 2023 | JPY | 1,414 | 1,416 | 1,398 | 1,400 | 1,400 | -16 (-1.13%) | 56,500 |
6 Sep 2023 | JPY | 1,418 | 1,419 | 1,411 | 1,416 | 1,416 | 0.0 (0.0%) | 34,900 |
5 Sep 2023 | JPY | 1,420 | 1,420 | 1,405 | 1,416 | 1,416 | -1 (-0.07%) | 51,500 |
4 Sep 2023 | JPY | 1,398 | 1,419 | 1,397 | 1,417 | 1,417 | +22 (+1.58%) | 71,200 |
1 Sep 2023 | JPY | 1,386 | 1,396 | 1,385 | 1,395 | 1,395 | +10 (+0.72%) | 67,500 |
31 Aug 2023 | JPY | 1,381 | 1,391 | 1,381 | 1,385 | 1,385 | +5 (+0.36%) | 55,400 |
30 Aug 2023 | JPY | 1,386 | 1,387 | 1,379 | 1,380 | 1,380 | -4 (-0.29%) | 45,500 |
29 Aug 2023 | JPY | 1,393 | 1,395 | 1,384 | 1,384 | 1,384 | -6 (-0.43%) | 45,400 |
28 Aug 2023 | JPY | 1,391 | 1,393 | 1,385 | 1,390 | 1,390 | +9 (+0.65%) | 37,300 |
25 Aug 2023 | JPY | 1,377 | 1,381 | 1,369 | 1,381 | 1,381 | +1 (+0.07%) | 36,200 |
24 Aug 2023 | JPY | 1,375 | 1,384 | 1,373 | 1,380 | 1,380 | +8 (+0.58%) | 44,000 |
23 Aug 2023 | JPY | 1,355 | 1,372 | 1,353 | 1,372 | 1,372 | +22 (+1.63%) | 40,300 |