Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2023 | JPY | 1,208 | 1,225 | 1,180 | 1,197 | 1,197 | -32 (-2.60%) | 93,400 |
19 Oct 2023 | JPY | 1,180 | 1,240 | 1,180 | 1,229 | 1,229 | +19 (+1.57%) | 127,300 |
18 Oct 2023 | JPY | 1,206 | 1,213 | 1,174 | 1,210 | 1,210 | -10 (-0.82%) | 111,900 |
17 Oct 2023 | JPY | 1,188 | 1,253 | 1,188 | 1,220 | 1,220 | +62 (+5.35%) | 244,000 |
16 Oct 2023 | JPY | 1,105 | 1,185 | 1,105 | 1,158 | 1,158 | +37 (+3.30%) | 272,000 |
13 Oct 2023 | JPY | 1,147 | 1,150 | 1,067 | 1,121 | 1,121 | +64 (+6.05%) | 331,400 |
12 Oct 2023 | JPY | 1,061 | 1,068 | 1,044 | 1,057 | 1,057 | -20 (-1.86%) | 155,000 |
11 Oct 2023 | JPY | 1,082 | 1,101 | 1,075 | 1,077 | 1,077 | -5 (-0.46%) | 73,500 |
10 Oct 2023 | JPY | 1,067 | 1,086 | 1,057 | 1,082 | 1,082 | +21 (+1.98%) | 110,300 |
6 Oct 2023 | JPY | 1,095 | 1,095 | 1,039 | 1,061 | 1,061 | -37 (-3.37%) | 182,400 |
5 Oct 2023 | JPY | 1,085 | 1,107 | 1,067 | 1,098 | 1,098 | -16 (-1.44%) | 216,900 |
4 Oct 2023 | JPY | 1,120 | 1,124 | 1,090 | 1,114 | 1,114 | -20 (-1.76%) | 134,900 |
3 Oct 2023 | JPY | 1,150 | 1,150 | 1,125 | 1,134 | 1,134 | -19 (-1.65%) | 82,100 |
2 Oct 2023 | JPY | 1,188 | 1,209 | 1,153 | 1,153 | 1,153 | -27 (-2.29%) | 55,300 |
29 Sep 2023 | JPY | 1,195 | 1,210 | 1,174 | 1,180 | 1,180 | -16 (-1.34%) | 41,900 |
28 Sep 2023 | JPY | 1,187 | 1,215 | 1,187 | 1,196 | 1,196 | -1 (-0.08%) | 53,200 |
27 Sep 2023 | JPY | 1,180 | 1,201 | 1,171 | 1,197 | 1,197 | +4 (+0.34%) | 67,600 |
26 Sep 2023 | JPY | 1,188 | 1,199 | 1,174 | 1,193 | 1,193 | +8 (+0.68%) | 70,600 |
25 Sep 2023 | JPY | 1,159 | 1,187 | 1,159 | 1,185 | 1,185 | +31 (+2.69%) | 85,900 |
22 Sep 2023 | JPY | 1,127 | 1,163 | 1,118 | 1,154 | 1,154 | +9 (+0.79%) | 75,100 |
21 Sep 2023 | JPY | 1,161 | 1,161 | 1,140 | 1,145 | 1,145 | -26 (-2.22%) | 63,400 |
20 Sep 2023 | JPY | 1,178 | 1,191 | 1,168 | 1,171 | 1,171 | +3 (+0.26%) | 44,900 |
19 Sep 2023 | JPY | 1,195 | 1,195 | 1,162 | 1,168 | 1,168 | -19 (-1.60%) | 57,700 |
15 Sep 2023 | JPY | 1,171 | 1,189 | 1,156 | 1,187 | 1,187 | +22 (+1.89%) | 120,900 |
14 Sep 2023 | JPY | 1,197 | 1,199 | 1,161 | 1,165 | 1,165 | -21 (-1.77%) | 55,600 |
13 Sep 2023 | JPY | 1,174 | 1,199 | 1,172 | 1,186 | 1,186 | +12 (+1.02%) | 41,900 |
12 Sep 2023 | JPY | 1,172 | 1,203 | 1,168 | 1,174 | 1,174 | +11 (+0.95%) | 62,600 |
11 Sep 2023 | JPY | 1,172 | 1,185 | 1,160 | 1,163 | 1,163 | -8 (-0.68%) | 35,200 |
8 Sep 2023 | JPY | 1,180 | 1,190 | 1,163 | 1,171 | 1,171 | -17 (-1.43%) | 63,100 |
7 Sep 2023 | JPY | 1,206 | 1,206 | 1,183 | 1,188 | 1,188 | -23 (-1.90%) | 60,400 |