Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2023 | JPY | 1,117 | 1,118 | 1,101 | 1,102 | 1,102 | -19 (-1.69%) | 48,100 |
3 Oct 2023 | JPY | 1,142 | 1,142 | 1,121 | 1,121 | 1,121 | -20 (-1.75%) | 38,200 |
2 Oct 2023 | JPY | 1,141 | 1,153 | 1,138 | 1,141 | 1,141 | 0.0 (0.0%) | 20,800 |
29 Sep 2023 | JPY | 1,157 | 1,162 | 1,140 | 1,141 | 1,141 | -16 (-1.38%) | 18,300 |
28 Sep 2023 | JPY | 1,167 | 1,167 | 1,150 | 1,157 | 1,157 | -10 (-0.86%) | 31,000 |
27 Sep 2023 | JPY | 1,158 | 1,167 | 1,147 | 1,167 | 1,167 | +7 (+0.60%) | 29,300 |
26 Sep 2023 | JPY | 1,170 | 1,170 | 1,155 | 1,160 | 1,160 | -10 (-0.85%) | 18,200 |
25 Sep 2023 | JPY | 1,159 | 1,173 | 1,157 | 1,170 | 1,170 | +21 (+1.83%) | 40,100 |
22 Sep 2023 | JPY | 1,140 | 1,156 | 1,137 | 1,149 | 1,149 | +5 (+0.44%) | 25,300 |
21 Sep 2023 | JPY | 1,154 | 1,159 | 1,142 | 1,144 | 1,144 | -10 (-0.87%) | 31,200 |
20 Sep 2023 | JPY | 1,167 | 1,171 | 1,154 | 1,154 | 1,154 | -12 (-1.03%) | 23,800 |
19 Sep 2023 | JPY | 1,157 | 1,166 | 1,150 | 1,166 | 1,166 | +7 (+0.60%) | 25,300 |
15 Sep 2023 | JPY | 1,140 | 1,159 | 1,140 | 1,159 | 1,159 | +23 (+2.02%) | 49,500 |
14 Sep 2023 | JPY | 1,134 | 1,137 | 1,130 | 1,136 | 1,136 | +2 (+0.18%) | 15,400 |
13 Sep 2023 | JPY | 1,123 | 1,135 | 1,123 | 1,134 | 1,134 | +6 (+0.53%) | 14,700 |
12 Sep 2023 | JPY | 1,134 | 1,135 | 1,122 | 1,128 | 1,128 | -1 (-0.09%) | 22,700 |
11 Sep 2023 | JPY | 1,130 | 1,137 | 1,118 | 1,129 | 1,129 | +1 (+0.09%) | 28,600 |
8 Sep 2023 | JPY | 1,138 | 1,144 | 1,128 | 1,128 | 1,128 | -13 (-1.14%) | 26,200 |
7 Sep 2023 | JPY | 1,141 | 1,151 | 1,140 | 1,141 | 1,141 | -9 (-0.78%) | 18,500 |
6 Sep 2023 | JPY | 1,155 | 1,155 | 1,143 | 1,150 | 1,150 | 0.0 (0.0%) | 13,700 |
5 Sep 2023 | JPY | 1,142 | 1,150 | 1,134 | 1,150 | 1,150 | +7 (+0.61%) | 28,800 |
4 Sep 2023 | JPY | 1,129 | 1,145 | 1,124 | 1,143 | 1,143 | +22 (+1.96%) | 39,300 |
1 Sep 2023 | JPY | 1,119 | 1,124 | 1,115 | 1,121 | 1,121 | +4 (+0.36%) | 34,100 |
31 Aug 2023 | JPY | 1,117 | 1,123 | 1,116 | 1,117 | 1,117 | -4 (-0.36%) | 28,600 |
30 Aug 2023 | JPY | 1,130 | 1,130 | 1,117 | 1,121 | 1,121 | -6 (-0.53%) | 21,000 |
29 Aug 2023 | JPY | 1,121 | 1,128 | 1,119 | 1,127 | 1,127 | +12 (+1.08%) | 19,600 |
28 Aug 2023 | JPY | 1,121 | 1,128 | 1,112 | 1,115 | 1,115 | +3 (+0.27%) | 34,800 |
25 Aug 2023 | JPY | 1,107 | 1,113 | 1,101 | 1,112 | 1,112 | +2 (+0.18%) | 40,000 |
24 Aug 2023 | JPY | 1,091 | 1,110 | 1,089 | 1,110 | 1,110 | +14 (+1.28%) | 33,000 |
23 Aug 2023 | JPY | 1,073 | 1,097 | 1,073 | 1,096 | 1,096 | +23 (+2.14%) | 41,000 |