Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2023 | JPY | 1,442 | 1,442 | 1,384 | 1,392 | 1,392 | -58 (-4%) | 48,400 |
5 Oct 2023 | JPY | 1,409 | 1,450 | 1,390 | 1,450 | 1,450 | +71 (+5.15%) | 71,400 |
4 Oct 2023 | JPY | 1,347 | 1,438 | 1,338 | 1,379 | 1,379 | +2 (+0.15%) | 141,600 |
3 Oct 2023 | JPY | 1,340 | 1,391 | 1,314 | 1,377 | 1,377 | +8 (+0.58%) | 69,600 |
2 Oct 2023 | JPY | 1,370 | 1,456 | 1,350 | 1,369 | 1,369 | +59 (+4.50%) | 118,300 |
29 Sep 2023 | JPY | 1,244 | 1,310 | 1,240 | 1,310 | 1,310 | +72 (+5.82%) | 38,700 |
28 Sep 2023 | JPY | 1,245 | 1,260 | 1,223 | 1,238 | 1,238 | +8 (+0.65%) | 28,800 |
27 Sep 2023 | JPY | 1,205 | 1,237 | 1,200 | 1,230 | 1,230 | +25 (+2.07%) | 12,800 |
26 Sep 2023 | JPY | 1,228 | 1,228 | 1,191 | 1,205 | 1,205 | -20 (-1.63%) | 13,000 |
25 Sep 2023 | JPY | 1,209 | 1,229 | 1,209 | 1,225 | 1,225 | +16 (+1.32%) | 7,900 |
22 Sep 2023 | JPY | 1,150 | 1,213 | 1,144 | 1,209 | 1,209 | +49 (+4.22%) | 17,900 |
21 Sep 2023 | JPY | 1,216 | 1,216 | 1,153 | 1,160 | 1,160 | -59 (-4.84%) | 20,100 |
20 Sep 2023 | JPY | 1,225 | 1,240 | 1,213 | 1,219 | 1,219 | -9 (-0.73%) | 19,500 |
19 Sep 2023 | JPY | 1,245 | 1,245 | 1,211 | 1,228 | 1,228 | -13 (-1.05%) | 18,800 |
15 Sep 2023 | JPY | 1,260 | 1,260 | 1,206 | 1,241 | 1,241 | +11 (+0.89%) | 29,200 |
14 Sep 2023 | JPY | 1,279 | 1,291 | 1,228 | 1,230 | 1,230 | -35 (-2.77%) | 18,000 |
13 Sep 2023 | JPY | 1,256 | 1,269 | 1,248 | 1,265 | 1,265 | +5 (+0.40%) | 8,000 |
12 Sep 2023 | JPY | 1,288 | 1,288 | 1,241 | 1,260 | 1,260 | -17 (-1.33%) | 25,000 |
11 Sep 2023 | JPY | 1,269 | 1,287 | 1,242 | 1,277 | 1,277 | +38 (+3.07%) | 32,900 |
8 Sep 2023 | JPY | 1,226 | 1,250 | 1,226 | 1,239 | 1,239 | -3 (-0.24%) | 17,700 |
7 Sep 2023 | JPY | 1,240 | 1,248 | 1,226 | 1,242 | 1,242 | -22 (-1.74%) | 16,600 |
6 Sep 2023 | JPY | 1,247 | 1,273 | 1,240 | 1,264 | 1,264 | +17 (+1.36%) | 45,100 |
5 Sep 2023 | JPY | 1,225 | 1,252 | 1,224 | 1,247 | 1,247 | +26 (+2.13%) | 35,000 |
4 Sep 2023 | JPY | 1,245 | 1,245 | 1,217 | 1,221 | 1,221 | -12 (-0.97%) | 15,600 |
1 Sep 2023 | JPY | 1,238 | 1,248 | 1,221 | 1,233 | 1,233 | +8 (+0.65%) | 30,100 |
31 Aug 2023 | JPY | 1,228 | 1,245 | 1,211 | 1,225 | 1,225 | -9 (-0.73%) | 19,600 |
30 Aug 2023 | JPY | 1,234 | 1,267 | 1,220 | 1,234 | 1,234 | +30 (+2.49%) | 61,100 |
29 Aug 2023 | JPY | 1,220 | 1,234 | 1,201 | 1,204 | 1,204 | -16 (-1.31%) | 18,100 |
28 Aug 2023 | JPY | 1,250 | 1,250 | 1,189 | 1,220 | 1,220 | -20 (-1.61%) | 32,900 |
25 Aug 2023 | JPY | 1,191 | 1,254 | 1,167 | 1,240 | 1,240 | +35 (+2.90%) | 53,700 |