Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2023 | JPY | 1,054 | 1,057 | 1,047 | 1,051 | 1,051 | +3 (+0.29%) | 2,500 |
5 Oct 2023 | JPY | 1,045 | 1,052 | 1,039 | 1,048 | 1,048 | +15 (+1.45%) | 5,700 |
4 Oct 2023 | JPY | 1,031 | 1,046 | 1,031 | 1,033 | 1,033 | -2 (-0.19%) | 4,400 |
3 Oct 2023 | JPY | 1,039 | 1,046 | 1,035 | 1,035 | 1,035 | -6 (-0.58%) | 2,400 |
2 Oct 2023 | JPY | 1,052 | 1,055 | 1,041 | 1,041 | 1,041 | 0.0 (0.0%) | 4,800 |
29 Sep 2023 | JPY | 1,056 | 1,056 | 1,037 | 1,041 | 1,041 | -18 (-1.70%) | 5,200 |
28 Sep 2023 | JPY | 1,060 | 1,070 | 1,052 | 1,059 | 1,059 | -33 (-3.02%) | 11,400 |
27 Sep 2023 | JPY | 1,075 | 1,092 | 1,069 | 1,092 | 1,092 | +22 (+2.06%) | 5,700 |
26 Sep 2023 | JPY | 1,078 | 1,078 | 1,060 | 1,070 | 1,070 | +2 (+0.19%) | 5,800 |
25 Sep 2023 | JPY | 1,087 | 1,087 | 1,068 | 1,068 | 1,068 | -7 (-0.65%) | 4,000 |
22 Sep 2023 | JPY | 1,050 | 1,081 | 1,050 | 1,075 | 1,075 | +26 (+2.48%) | 10,200 |
21 Sep 2023 | JPY | 1,062 | 1,076 | 1,047 | 1,049 | 1,049 | -30 (-2.78%) | 26,000 |
20 Sep 2023 | JPY | 1,086 | 1,093 | 1,079 | 1,079 | 1,079 | -13 (-1.19%) | 7,300 |
19 Sep 2023 | JPY | 1,090 | 1,095 | 1,085 | 1,092 | 1,092 | +5 (+0.46%) | 41,400 |
15 Sep 2023 | JPY | 1,095 | 1,105 | 1,084 | 1,087 | 1,087 | -11 (-1.00%) | 10,700 |
14 Sep 2023 | JPY | 1,062 | 1,098 | 1,061 | 1,098 | 1,098 | +42 (+3.98%) | 8,600 |
13 Sep 2023 | JPY | 1,059 | 1,061 | 1,051 | 1,056 | 1,056 | +3 (+0.28%) | 3,300 |
12 Sep 2023 | JPY | 1,053 | 1,059 | 1,051 | 1,053 | 1,053 | +1 (+0.10%) | 3,300 |
11 Sep 2023 | JPY | 1,055 | 1,061 | 1,049 | 1,052 | 1,052 | -3 (-0.28%) | 6,400 |
8 Sep 2023 | JPY | 1,050 | 1,057 | 1,050 | 1,055 | 1,055 | +5 (+0.48%) | 4,900 |
7 Sep 2023 | JPY | 1,064 | 1,064 | 1,048 | 1,050 | 1,050 | -4 (-0.38%) | 4,100 |
6 Sep 2023 | JPY | 1,050 | 1,055 | 1,047 | 1,054 | 1,054 | +1 (+0.09%) | 4,800 |
5 Sep 2023 | JPY | 1,048 | 1,054 | 1,047 | 1,053 | 1,053 | +2 (+0.19%) | 2,800 |
4 Sep 2023 | JPY | 1,060 | 1,060 | 1,045 | 1,051 | 1,051 | +2 (+0.19%) | 5,400 |
1 Sep 2023 | JPY | 1,066 | 1,066 | 1,041 | 1,049 | 1,049 | +1 (+0.10%) | 6,300 |
31 Aug 2023 | JPY | 1,058 | 1,058 | 1,043 | 1,048 | 1,048 | -2 (-0.19%) | 2,600 |
30 Aug 2023 | JPY | 1,039 | 1,056 | 1,034 | 1,050 | 1,050 | +7 (+0.67%) | 3,700 |
29 Aug 2023 | JPY | 1,043 | 1,046 | 1,040 | 1,043 | 1,043 | 0.0 (0.0%) | 1,100 |
28 Aug 2023 | JPY | 1,055 | 1,068 | 1,042 | 1,043 | 1,043 | -6 (-0.57%) | 2,500 |
25 Aug 2023 | JPY | 1,033 | 1,050 | 1,030 | 1,049 | 1,049 | +15 (+1.45%) | 4,100 |