Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2023 | JPY | 1,035 | 1,040 | 960 | 1,003 | 1,003 | -32 (-3.09%) | 203,300 |
18 Oct 2023 | JPY | 1,020 | 1,035 | 1,007 | 1,035 | 1,035 | +15 (+1.47%) | 12,100 |
17 Oct 2023 | JPY | 1,043 | 1,068 | 1,008 | 1,020 | 1,020 | -15 (-1.45%) | 37,600 |
16 Oct 2023 | JPY | 1,029 | 1,035 | 967 | 1,035 | 1,035 | -11 (-1.05%) | 157,000 |
13 Oct 2023 | JPY | 1,075 | 1,080 | 1,037 | 1,046 | 1,046 | -37 (-3.42%) | 37,300 |
12 Oct 2023 | JPY | 1,104 | 1,104 | 1,062 | 1,083 | 1,083 | -21 (-1.90%) | 26,100 |
11 Oct 2023 | JPY | 1,113 | 1,130 | 1,104 | 1,104 | 1,104 | -19 (-1.69%) | 13,800 |
10 Oct 2023 | JPY | 1,114 | 1,131 | 1,104 | 1,123 | 1,123 | +24 (+2.18%) | 8,300 |
6 Oct 2023 | JPY | 1,101 | 1,123 | 1,098 | 1,099 | 1,099 | -4 (-0.36%) | 15,700 |
5 Oct 2023 | JPY | 1,090 | 1,111 | 1,090 | 1,103 | 1,103 | +14 (+1.29%) | 18,600 |
4 Oct 2023 | JPY | 1,121 | 1,121 | 1,089 | 1,089 | 1,089 | -54 (-4.72%) | 36,700 |
3 Oct 2023 | JPY | 1,173 | 1,181 | 1,143 | 1,143 | 1,143 | -48 (-4.03%) | 24,300 |
2 Oct 2023 | JPY | 1,206 | 1,236 | 1,174 | 1,191 | 1,191 | -33 (-2.70%) | 41,100 |
29 Sep 2023 | JPY | 1,172 | 1,240 | 1,164 | 1,224 | 1,224 | +50 (+4.26%) | 95,000 |
28 Sep 2023 | JPY | 1,164 | 1,186 | 1,155 | 1,174 | 1,174 | +10 (+0.86%) | 14,700 |
27 Sep 2023 | JPY | 1,150 | 1,178 | 1,145 | 1,164 | 1,164 | -8 (-0.68%) | 51,600 |
26 Sep 2023 | JPY | 1,211 | 1,211 | 1,163 | 1,172 | 1,172 | -31 (-2.58%) | 45,200 |
25 Sep 2023 | JPY | 1,198 | 1,224 | 1,197 | 1,203 | 1,203 | -2 (-0.17%) | 70,700 |
22 Sep 2023 | JPY | 1,194 | 1,210 | 1,172 | 1,205 | 1,205 | -10 (-0.82%) | 27,200 |
21 Sep 2023 | JPY | 1,200 | 1,231 | 1,172 | 1,215 | 1,215 | +1 (+0.08%) | 50,700 |
20 Sep 2023 | JPY | 1,220 | 1,241 | 1,192 | 1,214 | 1,214 | -19 (-1.54%) | 62,700 |
19 Sep 2023 | JPY | 1,289 | 1,289 | 1,178 | 1,233 | 1,233 | -59 (-4.57%) | 132,600 |
15 Sep 2023 | JPY | 1,295 | 1,320 | 1,272 | 1,292 | 1,292 | -3 (-0.23%) | 51,300 |
14 Sep 2023 | JPY | 1,310 | 1,310 | 1,269 | 1,295 | 1,295 | -25 (-1.89%) | 67,200 |
13 Sep 2023 | JPY | 1,316 | 1,333 | 1,306 | 1,320 | 1,320 | +12 (+0.92%) | 20,400 |
12 Sep 2023 | JPY | 1,335 | 1,367 | 1,295 | 1,308 | 1,308 | -27 (-2.02%) | 78,100 |
11 Sep 2023 | JPY | 1,361 | 1,385 | 1,311 | 1,335 | 1,335 | -15 (-1.11%) | 60,300 |
8 Sep 2023 | JPY | 1,336 | 1,358 | 1,321 | 1,350 | 1,350 | +26 (+1.96%) | 41,900 |
7 Sep 2023 | JPY | 1,290 | 1,341 | 1,290 | 1,324 | 1,324 | +34 (+2.64%) | 64,200 |
6 Sep 2023 | JPY | 1,238 | 1,298 | 1,238 | 1,290 | 1,290 | +46 (+3.70%) | 24,200 |