Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2023 | JPY | 1,160 | 1,177 | 1,151 | 1,160 | 1,160 | +15 (+1.31%) | 75,500 |
2 Oct 2023 | JPY | 1,212 | 1,215 | 1,137 | 1,145 | 1,145 | -67 (-5.53%) | 81,000 |
29 Sep 2023 | JPY | 1,216 | 1,221 | 1,205 | 1,212 | 1,212 | -4 (-0.33%) | 73,800 |
28 Sep 2023 | JPY | 1,210 | 1,218 | 1,203 | 1,216 | 1,216 | -7 (-0.57%) | 77,300 |
27 Sep 2023 | JPY | 1,210 | 1,225 | 1,199 | 1,223 | 1,223 | +19 (+1.58%) | 65,100 |
26 Sep 2023 | JPY | 1,204 | 1,209 | 1,196 | 1,204 | 1,204 | +1 (+0.08%) | 36,200 |
25 Sep 2023 | JPY | 1,198 | 1,205 | 1,193 | 1,203 | 1,203 | +11 (+0.92%) | 32,600 |
22 Sep 2023 | JPY | 1,185 | 1,196 | 1,183 | 1,192 | 1,192 | -1 (-0.08%) | 44,800 |
21 Sep 2023 | JPY | 1,197 | 1,209 | 1,190 | 1,193 | 1,193 | -4 (-0.33%) | 55,200 |
20 Sep 2023 | JPY | 1,223 | 1,226 | 1,196 | 1,197 | 1,197 | -26 (-2.13%) | 72,300 |
19 Sep 2023 | JPY | 1,218 | 1,223 | 1,208 | 1,223 | 1,223 | +5 (+0.41%) | 49,900 |
15 Sep 2023 | JPY | 1,192 | 1,222 | 1,192 | 1,218 | 1,218 | +34 (+2.87%) | 60,700 |
14 Sep 2023 | JPY | 1,163 | 1,186 | 1,161 | 1,184 | 1,184 | +21 (+1.81%) | 51,600 |
13 Sep 2023 | JPY | 1,170 | 1,177 | 1,145 | 1,163 | 1,163 | -12 (-1.02%) | 72,400 |
12 Sep 2023 | JPY | 1,207 | 1,218 | 1,172 | 1,175 | 1,175 | -39 (-3.21%) | 73,500 |
11 Sep 2023 | JPY | 1,217 | 1,225 | 1,209 | 1,214 | 1,214 | -4 (-0.33%) | 47,800 |
8 Sep 2023 | JPY | 1,227 | 1,235 | 1,212 | 1,218 | 1,218 | -10 (-0.81%) | 70,000 |
7 Sep 2023 | JPY | 1,222 | 1,236 | 1,220 | 1,228 | 1,228 | +1 (+0.08%) | 42,600 |
6 Sep 2023 | JPY | 1,239 | 1,239 | 1,224 | 1,227 | 1,227 | 0.0 (0.0%) | 46,600 |
5 Sep 2023 | JPY | 1,231 | 1,235 | 1,219 | 1,227 | 1,227 | +6 (+0.49%) | 47,800 |
4 Sep 2023 | JPY | 1,200 | 1,223 | 1,200 | 1,221 | 1,221 | +28 (+2.35%) | 39,800 |
1 Sep 2023 | JPY | 1,180 | 1,193 | 1,180 | 1,193 | 1,193 | +7 (+0.59%) | 47,000 |
31 Aug 2023 | JPY | 1,174 | 1,191 | 1,166 | 1,186 | 1,186 | +9 (+0.76%) | 47,200 |
30 Aug 2023 | JPY | 1,183 | 1,188 | 1,176 | 1,177 | 1,177 | -6 (-0.51%) | 45,500 |
29 Aug 2023 | JPY | 1,179 | 1,184 | 1,172 | 1,183 | 1,183 | +6 (+0.51%) | 39,500 |
28 Aug 2023 | JPY | 1,152 | 1,179 | 1,152 | 1,177 | 1,177 | +36 (+3.16%) | 47,100 |
25 Aug 2023 | JPY | 1,160 | 1,164 | 1,141 | 1,141 | 1,141 | -28 (-2.40%) | 42,900 |
24 Aug 2023 | JPY | 1,171 | 1,190 | 1,165 | 1,169 | 1,169 | -3 (-0.26%) | 36,100 |
23 Aug 2023 | JPY | 1,188 | 1,196 | 1,156 | 1,172 | 1,172 | -16 (-1.35%) | 97,600 |
22 Aug 2023 | JPY | 1,181 | 1,188 | 1,174 | 1,188 | 1,188 | +20 (+1.71%) | 24,500 |