Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2023 | JPY | 1,160 | 1,213 | 1,160 | 1,199 | 1,199 | +51 (+4.44%) | 220,300 |
4 Oct 2023 | JPY | 1,163 | 1,185 | 1,143 | 1,148 | 1,148 | -49 (-4.09%) | 319,800 |
3 Oct 2023 | JPY | 1,220 | 1,226 | 1,193 | 1,197 | 1,197 | -28 (-2.29%) | 152,000 |
2 Oct 2023 | JPY | 1,277 | 1,289 | 1,225 | 1,225 | 1,225 | -54 (-4.22%) | 218,400 |
29 Sep 2023 | JPY | 1,301 | 1,306 | 1,271 | 1,279 | 1,279 | -26 (-1.99%) | 126,600 |
28 Sep 2023 | JPY | 1,312 | 1,319 | 1,296 | 1,305 | 1,305 | -4 (-0.31%) | 74,000 |
27 Sep 2023 | JPY | 1,295 | 1,310 | 1,294 | 1,309 | 1,309 | +11 (+0.85%) | 66,900 |
26 Sep 2023 | JPY | 1,313 | 1,326 | 1,298 | 1,298 | 1,298 | -18 (-1.37%) | 97,600 |
25 Sep 2023 | JPY | 1,301 | 1,322 | 1,301 | 1,316 | 1,316 | +10 (+0.77%) | 130,000 |
22 Sep 2023 | JPY | 1,297 | 1,316 | 1,295 | 1,306 | 1,306 | +6 (+0.46%) | 54,400 |
21 Sep 2023 | JPY | 1,305 | 1,306 | 1,291 | 1,300 | 1,300 | -8 (-0.61%) | 122,300 |
20 Sep 2023 | JPY | 1,323 | 1,332 | 1,307 | 1,308 | 1,308 | -12 (-0.91%) | 86,100 |
19 Sep 2023 | JPY | 1,344 | 1,350 | 1,315 | 1,320 | 1,320 | -21 (-1.57%) | 82,100 |
15 Sep 2023 | JPY | 1,319 | 1,373 | 1,319 | 1,341 | 1,341 | +26 (+1.98%) | 182,000 |
14 Sep 2023 | JPY | 1,304 | 1,320 | 1,299 | 1,315 | 1,315 | +14 (+1.08%) | 57,500 |
13 Sep 2023 | JPY | 1,305 | 1,310 | 1,293 | 1,301 | 1,301 | -19 (-1.44%) | 120,900 |
12 Sep 2023 | JPY | 1,309 | 1,320 | 1,303 | 1,320 | 1,320 | +11 (+0.84%) | 77,100 |
11 Sep 2023 | JPY | 1,322 | 1,327 | 1,303 | 1,309 | 1,309 | -19 (-1.43%) | 125,400 |
8 Sep 2023 | JPY | 1,306 | 1,329 | 1,305 | 1,328 | 1,328 | +12 (+0.91%) | 98,400 |
7 Sep 2023 | JPY | 1,325 | 1,330 | 1,306 | 1,316 | 1,316 | -20 (-1.50%) | 163,000 |
6 Sep 2023 | JPY | 1,330 | 1,364 | 1,330 | 1,336 | 1,336 | +1 (+0.07%) | 104,100 |
5 Sep 2023 | JPY | 1,338 | 1,349 | 1,319 | 1,335 | 1,335 | -11 (-0.82%) | 99,500 |
4 Sep 2023 | JPY | 1,315 | 1,377 | 1,315 | 1,346 | 1,346 | +29 (+2.20%) | 261,500 |
1 Sep 2023 | JPY | 1,317 | 1,323 | 1,308 | 1,317 | 1,317 | -1 (-0.08%) | 51,600 |
31 Aug 2023 | JPY | 1,359 | 1,359 | 1,314 | 1,318 | 1,318 | -33 (-2.44%) | 105,100 |
30 Aug 2023 | JPY | 1,349 | 1,365 | 1,340 | 1,351 | 1,351 | +6 (+0.45%) | 224,100 |
29 Aug 2023 | JPY | 1,345 | 1,349 | 1,332 | 1,345 | 1,345 | +10 (+0.75%) | 66,000 |
28 Aug 2023 | JPY | 1,341 | 1,349 | 1,328 | 1,335 | 1,335 | -3 (-0.22%) | 55,500 |
25 Aug 2023 | JPY | 1,312 | 1,342 | 1,312 | 1,338 | 1,338 | +5 (+0.38%) | 70,600 |
24 Aug 2023 | JPY | 1,351 | 1,382 | 1,332 | 1,333 | 1,333 | -32 (-2.34%) | 236,400 |