Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2023 | JPY | 1,229 | 1,239 | 1,175 | 1,180 | 1,180 | -59 (-4.76%) | 18,000 |
3 Oct 2023 | JPY | 1,292 | 1,292 | 1,230 | 1,239 | 1,239 | -57 (-4.40%) | 22,100 |
2 Oct 2023 | JPY | 1,343 | 1,345 | 1,292 | 1,296 | 1,296 | -41 (-3.07%) | 19,100 |
29 Sep 2023 | JPY | 1,339 | 1,339 | 1,337 | 1,337 | 1,337 | -2 (-0.15%) | 200 |
28 Sep 2023 | JPY | 1,323 | 1,339 | 1,301 | 1,339 | 1,339 | +11 (+0.83%) | 35,400 |
27 Sep 2023 | JPY | 1,308 | 1,329 | 1,299 | 1,328 | 1,328 | +20 (+1.53%) | 8,000 |
26 Sep 2023 | JPY | 1,358 | 1,358 | 1,305 | 1,308 | 1,308 | -41 (-3.04%) | 9,000 |
25 Sep 2023 | JPY | 1,361 | 1,361 | 1,332 | 1,349 | 1,349 | -12 (-0.88%) | 3,400 |
22 Sep 2023 | JPY | 1,362 | 1,362 | 1,310 | 1,361 | 1,361 | +27 (+2.02%) | 7,000 |
21 Sep 2023 | JPY | 1,360 | 1,370 | 1,334 | 1,334 | 1,334 | -40 (-2.91%) | 8,500 |
20 Sep 2023 | JPY | 1,365 | 1,380 | 1,360 | 1,374 | 1,374 | +11 (+0.81%) | 6,700 |
19 Sep 2023 | JPY | 1,371 | 1,409 | 1,363 | 1,363 | 1,363 | -24 (-1.73%) | 12,800 |
15 Sep 2023 | JPY | 1,410 | 1,410 | 1,370 | 1,387 | 1,387 | -23 (-1.63%) | 10,200 |
14 Sep 2023 | JPY | 1,420 | 1,420 | 1,396 | 1,410 | 1,410 | -3 (-0.21%) | 3,900 |
13 Sep 2023 | JPY | 1,388 | 1,414 | 1,388 | 1,413 | 1,413 | +25 (+1.80%) | 15,200 |
12 Sep 2023 | JPY | 1,380 | 1,391 | 1,374 | 1,388 | 1,388 | +24 (+1.76%) | 4,600 |
11 Sep 2023 | JPY | 1,372 | 1,389 | 1,363 | 1,364 | 1,364 | -20 (-1.45%) | 5,700 |
8 Sep 2023 | JPY | 1,380 | 1,387 | 1,371 | 1,384 | 1,384 | -15 (-1.07%) | 7,000 |
7 Sep 2023 | JPY | 1,395 | 1,401 | 1,382 | 1,399 | 1,399 | -1 (-0.07%) | 5,300 |
6 Sep 2023 | JPY | 1,389 | 1,405 | 1,383 | 1,400 | 1,400 | +11 (+0.79%) | 9,700 |
5 Sep 2023 | JPY | 1,381 | 1,405 | 1,376 | 1,389 | 1,389 | +8 (+0.58%) | 10,100 |
4 Sep 2023 | JPY | 1,400 | 1,400 | 1,358 | 1,381 | 1,381 | -13 (-0.93%) | 10,000 |
1 Sep 2023 | JPY | 1,408 | 1,408 | 1,389 | 1,394 | 1,394 | -14 (-0.99%) | 36,900 |
31 Aug 2023 | JPY | 1,412 | 1,437 | 1,406 | 1,408 | 1,408 | -12 (-0.85%) | 5,900 |
30 Aug 2023 | JPY | 1,418 | 1,445 | 1,406 | 1,420 | 1,420 | +15 (+1.07%) | 6,400 |
29 Aug 2023 | JPY | 1,377 | 1,413 | 1,368 | 1,405 | 1,405 | +30 (+2.18%) | 13,100 |
28 Aug 2023 | JPY | 1,388 | 1,393 | 1,360 | 1,375 | 1,375 | +3 (+0.22%) | 8,100 |
25 Aug 2023 | JPY | 1,342 | 1,390 | 1,342 | 1,372 | 1,372 | +10 (+0.73%) | 7,600 |
24 Aug 2023 | JPY | 1,364 | 1,385 | 1,361 | 1,362 | 1,362 | -7 (-0.51%) | 8,300 |
23 Aug 2023 | JPY | 1,346 | 1,370 | 1,335 | 1,369 | 1,369 | +23 (+1.71%) | 9,800 |