Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2023 | JPY | 1,196 | 1,233 | 1,175 | 1,196 | 1,196 | -10 (-0.83%) | 134,500 |
3 Oct 2023 | JPY | 1,210 | 1,219 | 1,185 | 1,206 | 1,206 | -1 (-0.08%) | 40,400 |
2 Oct 2023 | JPY | 1,225 | 1,246 | 1,207 | 1,207 | 1,207 | -28 (-2.27%) | 22,100 |
29 Sep 2023 | JPY | 1,231 | 1,243 | 1,221 | 1,235 | 1,235 | +4 (+0.32%) | 21,900 |
28 Sep 2023 | JPY | 1,240 | 1,253 | 1,231 | 1,231 | 1,231 | -9 (-0.73%) | 25,300 |
27 Sep 2023 | JPY | 1,221 | 1,240 | 1,211 | 1,240 | 1,240 | +5 (+0.40%) | 15,300 |
26 Sep 2023 | JPY | 1,232 | 1,241 | 1,231 | 1,235 | 1,235 | -1 (-0.08%) | 24,100 |
25 Sep 2023 | JPY | 1,234 | 1,246 | 1,232 | 1,236 | 1,236 | +4 (+0.32%) | 45,500 |
22 Sep 2023 | JPY | 1,208 | 1,240 | 1,201 | 1,232 | 1,232 | +10 (+0.82%) | 25,900 |
21 Sep 2023 | JPY | 1,233 | 1,243 | 1,222 | 1,222 | 1,222 | -4 (-0.33%) | 31,200 |
20 Sep 2023 | JPY | 1,214 | 1,234 | 1,214 | 1,226 | 1,226 | 0.0 (0.0%) | 39,600 |
19 Sep 2023 | JPY | 1,222 | 1,233 | 1,217 | 1,226 | 1,226 | +14 (+1.16%) | 17,600 |
15 Sep 2023 | JPY | 1,228 | 1,229 | 1,208 | 1,212 | 1,212 | -13 (-1.06%) | 26,700 |
14 Sep 2023 | JPY | 1,224 | 1,229 | 1,210 | 1,225 | 1,225 | +17 (+1.41%) | 28,300 |
13 Sep 2023 | JPY | 1,211 | 1,213 | 1,188 | 1,208 | 1,208 | -20 (-1.63%) | 64,900 |
12 Sep 2023 | JPY | 1,181 | 1,242 | 1,176 | 1,228 | 1,228 | +47 (+3.98%) | 88,700 |
11 Sep 2023 | JPY | 1,173 | 1,190 | 1,172 | 1,181 | 1,181 | +8 (+0.68%) | 24,700 |
8 Sep 2023 | JPY | 1,184 | 1,190 | 1,169 | 1,173 | 1,173 | -12 (-1.01%) | 26,400 |
7 Sep 2023 | JPY | 1,163 | 1,206 | 1,163 | 1,185 | 1,185 | +1 (+0.08%) | 59,800 |
6 Sep 2023 | JPY | 1,199 | 1,199 | 1,169 | 1,184 | 1,184 | -13 (-1.09%) | 56,800 |
5 Sep 2023 | JPY | 1,160 | 1,197 | 1,156 | 1,197 | 1,197 | +47 (+4.09%) | 87,500 |
4 Sep 2023 | JPY | 1,140 | 1,156 | 1,125 | 1,150 | 1,150 | +14 (+1.23%) | 48,400 |
1 Sep 2023 | JPY | 1,138 | 1,138 | 1,115 | 1,136 | 1,136 | +4 (+0.35%) | 28,600 |
31 Aug 2023 | JPY | 1,141 | 1,146 | 1,130 | 1,132 | 1,132 | -9 (-0.79%) | 22,600 |
30 Aug 2023 | JPY | 1,148 | 1,153 | 1,133 | 1,141 | 1,141 | +6 (+0.53%) | 25,900 |
29 Aug 2023 | JPY | 1,143 | 1,149 | 1,123 | 1,135 | 1,135 | -3 (-0.26%) | 19,000 |
28 Aug 2023 | JPY | 1,140 | 1,140 | 1,119 | 1,138 | 1,138 | +12 (+1.07%) | 24,300 |
25 Aug 2023 | JPY | 1,126 | 1,133 | 1,111 | 1,126 | 1,126 | -7 (-0.62%) | 41,700 |
24 Aug 2023 | JPY | 1,132 | 1,134 | 1,112 | 1,133 | 1,133 | -7 (-0.61%) | 59,000 |
23 Aug 2023 | JPY | 1,150 | 1,163 | 1,130 | 1,140 | 1,140 | -27 (-2.31%) | 37,800 |