Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2023 | JPY | 1,041 | 1,043 | 1,022 | 1,025 | 1,025 | -22 (-2.10%) | 84,600 |
11 Oct 2023 | JPY | 1,052 | 1,062 | 1,045 | 1,047 | 1,047 | -7 (-0.66%) | 51,100 |
10 Oct 2023 | JPY | 1,031 | 1,054 | 1,028 | 1,054 | 1,054 | +35 (+3.43%) | 78,400 |
6 Oct 2023 | JPY | 1,036 | 1,038 | 1,017 | 1,019 | 1,019 | -17 (-1.64%) | 91,700 |
5 Oct 2023 | JPY | 1,040 | 1,047 | 1,026 | 1,036 | 1,036 | +3 (+0.29%) | 83,100 |
4 Oct 2023 | JPY | 1,031 | 1,043 | 1,023 | 1,033 | 1,033 | -10 (-0.96%) | 109,900 |
3 Oct 2023 | JPY | 1,069 | 1,069 | 1,041 | 1,043 | 1,043 | -50 (-4.57%) | 121,900 |
2 Oct 2023 | JPY | 1,043 | 1,132 | 1,043 | 1,093 | 1,093 | +64 (+6.22%) | 321,200 |
29 Sep 2023 | JPY | 1,048 | 1,052 | 1,024 | 1,029 | 1,029 | -19 (-1.81%) | 76,100 |
28 Sep 2023 | JPY | 1,062 | 1,064 | 1,030 | 1,048 | 1,048 | -24 (-2.24%) | 151,100 |
27 Sep 2023 | JPY | 1,071 | 1,094 | 1,060 | 1,072 | 1,072 | -20 (-1.83%) | 129,700 |
26 Sep 2023 | JPY | 1,109 | 1,115 | 1,089 | 1,092 | 1,092 | -17 (-1.53%) | 95,600 |
25 Sep 2023 | JPY | 1,055 | 1,114 | 1,050 | 1,109 | 1,109 | +54 (+5.12%) | 194,700 |
22 Sep 2023 | JPY | 1,015 | 1,056 | 998 | 1,055 | 1,055 | +25 (+2.43%) | 369,100 |
21 Sep 2023 | JPY | 1,090 | 1,094 | 1,025 | 1,030 | 1,030 | -75 (-6.79%) | 423,000 |
20 Sep 2023 | JPY | 1,168 | 1,171 | 1,105 | 1,105 | 1,105 | -87 (-7.30%) | 363,600 |
19 Sep 2023 | JPY | 1,200 | 1,207 | 1,147 | 1,192 | 1,192 | -15 (-1.24%) | 362,500 |
15 Sep 2023 | JPY | 1,248 | 1,258 | 1,170 | 1,207 | 1,207 | +48 (+4.14%) | 898,800 |
14 Sep 2023 | JPY | 1,198 | 1,210 | 1,142 | 1,159 | 1,159 | -28 (-2.36%) | 355,500 |
13 Sep 2023 | JPY | 1,170 | 1,187 | 1,164 | 1,187 | 1,187 | +13 (+1.11%) | 84,100 |
12 Sep 2023 | JPY | 1,179 | 1,193 | 1,174 | 1,174 | 1,174 | +3 (+0.26%) | 61,900 |
11 Sep 2023 | JPY | 1,165 | 1,176 | 1,165 | 1,171 | 1,171 | +3 (+0.26%) | 51,700 |
8 Sep 2023 | JPY | 1,191 | 1,201 | 1,163 | 1,168 | 1,168 | -37 (-3.07%) | 96,500 |
7 Sep 2023 | JPY | 1,184 | 1,220 | 1,183 | 1,205 | 1,205 | +1 (+0.08%) | 107,400 |
6 Sep 2023 | JPY | 1,155 | 1,208 | 1,155 | 1,204 | 1,204 | +43 (+3.70%) | 200,000 |
5 Sep 2023 | JPY | 1,170 | 1,173 | 1,148 | 1,161 | 1,161 | -15 (-1.28%) | 77,200 |
4 Sep 2023 | JPY | 1,170 | 1,180 | 1,151 | 1,176 | 1,176 | +22 (+1.91%) | 126,900 |
1 Sep 2023 | JPY | 1,100 | 1,170 | 1,099 | 1,154 | 1,154 | +57 (+5.20%) | 156,200 |
31 Aug 2023 | JPY | 1,120 | 1,126 | 1,097 | 1,097 | 1,097 | -21 (-1.88%) | 95,100 |
30 Aug 2023 | JPY | 1,130 | 1,138 | 1,110 | 1,118 | 1,118 | -7 (-0.62%) | 88,000 |