Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2023 | JPY | 1,089.5 | 1,089.5 | 1,059.5 | 1,070.5 | 1,070.5 | -18 (-1.65%) | 47,400 |
5 Oct 2023 | JPY | 1,063.5 | 1,123.5 | 1,061 | 1,088.5 | 1,088.5 | +33 (+3.13%) | 84,000 |
4 Oct 2023 | JPY | 1,057 | 1,075 | 1,047.5 | 1,055.5 | 1,055.5 | -30.5 (-2.81%) | 55,400 |
3 Oct 2023 | JPY | 1,128 | 1,128 | 1,085.5 | 1,086 | 1,086 | -37.5 (-3.34%) | 41,000 |
2 Oct 2023 | JPY | 1,137.5 | 1,163.5 | 1,119.5 | 1,123.5 | 1,123.5 | -4.5 (-0.40%) | 51,600 |
29 Sep 2023 | JPY | 1,133 | 1,144 | 1,128 | 1,128 | 1,128 | +3 (+0.27%) | 33,000 |
28 Sep 2023 | JPY | 1,119 | 1,146 | 1,110.5 | 1,125 | 1,125 | +5.5 (+0.49%) | 46,000 |
27 Sep 2023 | JPY | 1,076.5 | 1,120 | 1,076.5 | 1,119.5 | 1,119.5 | +29.5 (+2.71%) | 41,800 |
26 Sep 2023 | JPY | 1,094 | 1,102 | 1,078.5 | 1,090 | 1,090 | -4 (-0.37%) | 44,400 |
25 Sep 2023 | JPY | 1,121.5 | 1,125.5 | 1,089.5 | 1,094 | 1,094 | -15 (-1.35%) | 35,600 |
22 Sep 2023 | JPY | 1,078.5 | 1,123 | 1,075 | 1,109 | 1,109 | +26 (+2.40%) | 52,600 |
21 Sep 2023 | JPY | 1,107.5 | 1,117.5 | 1,074 | 1,083 | 1,083 | -17.5 (-1.59%) | 38,400 |
20 Sep 2023 | JPY | 1,108.5 | 1,122.5 | 1,097 | 1,100.5 | 1,100.5 | -16 (-1.43%) | 38,400 |
19 Sep 2023 | JPY | 1,123.5 | 1,123.5 | 1,106 | 1,116.5 | 1,116.5 | -5.5 (-0.49%) | 30,000 |
15 Sep 2023 | JPY | 1,119 | 1,132 | 1,111 | 1,122 | 1,122 | +12.5 (+1.13%) | 27,600 |
14 Sep 2023 | JPY | 1,124 | 1,127 | 1,103.5 | 1,109.5 | 1,109.5 | +1 (+0.09%) | 24,600 |
13 Sep 2023 | JPY | 1,104.5 | 1,124.5 | 1,103.5 | 1,108.5 | 1,108.5 | +4 (+0.36%) | 47,200 |
12 Sep 2023 | JPY | 1,089.5 | 1,120.5 | 1,089.5 | 1,104.5 | 1,104.5 | +10.5 (+0.96%) | 32,000 |
11 Sep 2023 | JPY | 1,107 | 1,117.5 | 1,090.5 | 1,094 | 1,094 | -8 (-0.73%) | 28,400 |
8 Sep 2023 | JPY | 1,101 | 1,116 | 1,094 | 1,102 | 1,102 | -16 (-1.43%) | 43,400 |
7 Sep 2023 | JPY | 1,130.5 | 1,133 | 1,117 | 1,118 | 1,118 | -19.5 (-1.71%) | 32,800 |
6 Sep 2023 | JPY | 1,134.5 | 1,150 | 1,127.5 | 1,137.5 | 1,137.5 | -3 (-0.26%) | 38,200 |
5 Sep 2023 | JPY | 1,123.5 | 1,149 | 1,118.5 | 1,140.5 | 1,140.5 | +17 (+1.51%) | 49,800 |
4 Sep 2023 | JPY | 1,125 | 1,146 | 1,114 | 1,123.5 | 1,123.5 | +17 (+1.54%) | 47,000 |
1 Sep 2023 | JPY | 1,094.5 | 1,111 | 1,089 | 1,106.5 | 1,106.5 | +4 (+0.36%) | 22,200 |
31 Aug 2023 | JPY | 1,094.5 | 1,114.5 | 1,089.5 | 1,102.5 | 1,102.5 | +16.5 (+1.52%) | 34,400 |
30 Aug 2023 | JPY | 1,098.5 | 1,102.5 | 1,078.5 | 1,086 | 1,086 | -12.5 (-1.14%) | 53,800 |
29 Aug 2023 | JPY | 1,078.5 | 1,115 | 1,074.5 | 1,098.5 | 1,098.5 | +28 (+2.62%) | 59,800 |
28 Aug 2023 | JPY | 1,050 | 1,073 | 1,048.5 | 1,070.5 | 1,070.5 | +34.5 (+3.33%) | 45,400 |
25 Aug 2023 | JPY | 1,059 | 1,059 | 1,030.5 | 1,036 | 1,036 | -7 (-0.67%) | 30,400 |