Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2023 | JPY | 1,096 | 1,098 | 1,081 | 1,083 | 1,083 | -18 (-1.63%) | 66,400 |
3 Oct 2023 | JPY | 1,118 | 1,118 | 1,099 | 1,101 | 1,101 | -17 (-1.52%) | 61,400 |
2 Oct 2023 | JPY | 1,137 | 1,142 | 1,117 | 1,118 | 1,118 | -18 (-1.58%) | 33,400 |
29 Sep 2023 | JPY | 1,130 | 1,144 | 1,128 | 1,136 | 1,136 | +8 (+0.71%) | 36,300 |
28 Sep 2023 | JPY | 1,153 | 1,153 | 1,127 | 1,128 | 1,128 | -31 (-2.67%) | 80,500 |
27 Sep 2023 | JPY | 1,167 | 1,167 | 1,135 | 1,159 | 1,159 | -8 (-0.69%) | 124,000 |
26 Sep 2023 | JPY | 1,161 | 1,167 | 1,157 | 1,167 | 1,167 | +5 (+0.43%) | 64,700 |
25 Sep 2023 | JPY | 1,156 | 1,164 | 1,153 | 1,162 | 1,162 | +8 (+0.69%) | 68,900 |
22 Sep 2023 | JPY | 1,143 | 1,157 | 1,135 | 1,154 | 1,154 | +7 (+0.61%) | 60,600 |
21 Sep 2023 | JPY | 1,153 | 1,158 | 1,143 | 1,147 | 1,147 | -6 (-0.52%) | 44,900 |
20 Sep 2023 | JPY | 1,161 | 1,161 | 1,153 | 1,153 | 1,153 | -6 (-0.52%) | 35,300 |
19 Sep 2023 | JPY | 1,167 | 1,167 | 1,148 | 1,159 | 1,159 | -2 (-0.17%) | 61,800 |
15 Sep 2023 | JPY | 1,160 | 1,164 | 1,154 | 1,161 | 1,161 | +11 (+0.96%) | 34,400 |
14 Sep 2023 | JPY | 1,163 | 1,165 | 1,150 | 1,150 | 1,150 | -14 (-1.20%) | 45,000 |
13 Sep 2023 | JPY | 1,157 | 1,164 | 1,152 | 1,164 | 1,164 | +4 (+0.34%) | 42,900 |
12 Sep 2023 | JPY | 1,169 | 1,172 | 1,158 | 1,160 | 1,160 | -5 (-0.43%) | 36,400 |
11 Sep 2023 | JPY | 1,164 | 1,167 | 1,157 | 1,165 | 1,165 | +10 (+0.87%) | 31,000 |
8 Sep 2023 | JPY | 1,160 | 1,167 | 1,154 | 1,155 | 1,155 | -11 (-0.94%) | 46,800 |
7 Sep 2023 | JPY | 1,177 | 1,178 | 1,165 | 1,166 | 1,166 | -7 (-0.60%) | 40,400 |
6 Sep 2023 | JPY | 1,170 | 1,177 | 1,170 | 1,173 | 1,173 | +4 (+0.34%) | 30,500 |
5 Sep 2023 | JPY | 1,170 | 1,174 | 1,160 | 1,169 | 1,169 | +2 (+0.17%) | 52,600 |
4 Sep 2023 | JPY | 1,155 | 1,167 | 1,151 | 1,167 | 1,167 | +20 (+1.74%) | 48,500 |
1 Sep 2023 | JPY | 1,142 | 1,151 | 1,140 | 1,147 | 1,147 | +5 (+0.44%) | 42,300 |
31 Aug 2023 | JPY | 1,135 | 1,144 | 1,133 | 1,142 | 1,142 | +10 (+0.88%) | 32,600 |
30 Aug 2023 | JPY | 1,133 | 1,139 | 1,127 | 1,132 | 1,132 | +5 (+0.44%) | 41,000 |
29 Aug 2023 | JPY | 1,128 | 1,132 | 1,124 | 1,127 | 1,127 | -1 (-0.09%) | 25,900 |
28 Aug 2023 | JPY | 1,117 | 1,130 | 1,116 | 1,128 | 1,128 | +17 (+1.53%) | 36,200 |
25 Aug 2023 | JPY | 1,111 | 1,118 | 1,103 | 1,111 | 1,111 | -1 (-0.09%) | 24,900 |
24 Aug 2023 | JPY | 1,107 | 1,116 | 1,105 | 1,112 | 1,112 | +4 (+0.36%) | 21,300 |
23 Aug 2023 | JPY | 1,100 | 1,108 | 1,095 | 1,108 | 1,108 | +10 (+0.91%) | 37,200 |