Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2023 | JPY | 1,030 | 1,030 | 983 | 992 | 992 | -37 (-3.60%) | 96,400 |
2 Oct 2023 | JPY | 1,066 | 1,085 | 1,019 | 1,029 | 1,029 | -32 (-3.02%) | 114,300 |
29 Sep 2023 | JPY | 1,056 | 1,080 | 1,056 | 1,061 | 1,061 | +6 (+0.57%) | 25,400 |
28 Sep 2023 | JPY | 1,073 | 1,075 | 1,050 | 1,055 | 1,055 | -28 (-2.59%) | 51,700 |
27 Sep 2023 | JPY | 1,064 | 1,089 | 1,063 | 1,083 | 1,083 | +8 (+0.74%) | 17,300 |
26 Sep 2023 | JPY | 1,093 | 1,093 | 1,063 | 1,075 | 1,075 | -15 (-1.38%) | 29,400 |
25 Sep 2023 | JPY | 1,100 | 1,109 | 1,082 | 1,090 | 1,090 | -10 (-0.91%) | 30,700 |
22 Sep 2023 | JPY | 1,043 | 1,107 | 1,043 | 1,100 | 1,100 | +50 (+4.76%) | 36,800 |
21 Sep 2023 | JPY | 1,050 | 1,074 | 1,035 | 1,050 | 1,050 | -36 (-3.31%) | 120,800 |
20 Sep 2023 | JPY | 1,112 | 1,124 | 1,086 | 1,086 | 1,086 | -26 (-2.34%) | 51,100 |
19 Sep 2023 | JPY | 1,140 | 1,147 | 1,112 | 1,112 | 1,112 | -28 (-2.46%) | 44,600 |
15 Sep 2023 | JPY | 1,111 | 1,140 | 1,109 | 1,140 | 1,140 | +20 (+1.79%) | 39,000 |
14 Sep 2023 | JPY | 1,145 | 1,153 | 1,111 | 1,120 | 1,120 | -34 (-2.95%) | 67,200 |
13 Sep 2023 | JPY | 1,170 | 1,188 | 1,152 | 1,154 | 1,154 | -6 (-0.52%) | 54,800 |
12 Sep 2023 | JPY | 1,151 | 1,190 | 1,151 | 1,160 | 1,160 | +7 (+0.61%) | 31,500 |
11 Sep 2023 | JPY | 1,175 | 1,182 | 1,153 | 1,153 | 1,153 | -19 (-1.62%) | 30,600 |
8 Sep 2023 | JPY | 1,190 | 1,190 | 1,158 | 1,172 | 1,172 | -18 (-1.51%) | 41,900 |
7 Sep 2023 | JPY | 1,210 | 1,210 | 1,173 | 1,190 | 1,190 | -23 (-1.90%) | 47,600 |
6 Sep 2023 | JPY | 1,210 | 1,215 | 1,195 | 1,213 | 1,213 | +3 (+0.25%) | 43,700 |
5 Sep 2023 | JPY | 1,182 | 1,217 | 1,165 | 1,210 | 1,210 | +30 (+2.54%) | 44,200 |
4 Sep 2023 | JPY | 1,176 | 1,185 | 1,156 | 1,180 | 1,180 | 0.0 (0.0%) | 36,600 |
1 Sep 2023 | JPY | 1,200 | 1,200 | 1,176 | 1,180 | 1,180 | -11 (-0.92%) | 26,700 |
31 Aug 2023 | JPY | 1,229 | 1,234 | 1,179 | 1,191 | 1,191 | -29 (-2.38%) | 79,300 |
30 Aug 2023 | JPY | 1,217 | 1,234 | 1,192 | 1,220 | 1,220 | +8 (+0.66%) | 68,700 |
29 Aug 2023 | JPY | 1,180 | 1,221 | 1,180 | 1,212 | 1,212 | +30 (+2.54%) | 34,300 |
28 Aug 2023 | JPY | 1,190 | 1,203 | 1,175 | 1,182 | 1,182 | 0.0 (0.0%) | 37,200 |
25 Aug 2023 | JPY | 1,182 | 1,235 | 1,152 | 1,182 | 1,182 | -7 (-0.59%) | 137,200 |
24 Aug 2023 | JPY | 1,212 | 1,270 | 1,156 | 1,189 | 1,189 | +61 (+5.41%) | 135,500 |
23 Aug 2023 | JPY | 1,148 | 1,153 | 1,122 | 1,128 | 1,128 | -36 (-3.09%) | 55,200 |
22 Aug 2023 | JPY | 1,168 | 1,196 | 1,152 | 1,164 | 1,164 | +12 (+1.04%) | 70,400 |