Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2023 | JPY | 1,110.5 | 1,116 | 1,101.5 | 1,112 | 1,112 | -8 (-0.71%) | 687,100 |
11 Oct 2023 | JPY | 1,125.5 | 1,134 | 1,105.5 | 1,120 | 1,120 | -2 (-0.18%) | 798,300 |
10 Oct 2023 | JPY | 1,093.5 | 1,122.5 | 1,093.5 | 1,122 | 1,122 | +29.5 (+2.70%) | 951,700 |
6 Oct 2023 | JPY | 1,078.5 | 1,101 | 1,064.5 | 1,092.5 | 1,092.5 | +18 (+1.68%) | 675,900 |
5 Oct 2023 | JPY | 1,050.5 | 1,079.5 | 1,041.5 | 1,074.5 | 1,074.5 | +38 (+3.67%) | 769,400 |
4 Oct 2023 | JPY | 1,055 | 1,060.5 | 1,029 | 1,036.5 | 1,036.5 | -37 (-3.45%) | 1,277,800 |
3 Oct 2023 | JPY | 1,099 | 1,108.5 | 1,072 | 1,073.5 | 1,073.5 | -35 (-3.16%) | 985,400 |
2 Oct 2023 | JPY | 1,083 | 1,122.5 | 1,081.5 | 1,108.5 | 1,108.5 | +33.5 (+3.12%) | 990,700 |
29 Sep 2023 | JPY | 1,088 | 1,097.5 | 1,070 | 1,075 | 1,075 | -29.5 (-2.67%) | 1,001,800 |
28 Sep 2023 | JPY | 1,088 | 1,119 | 1,082.5 | 1,104.5 | 1,104.5 | +1 (+0.09%) | 833,800 |
27 Sep 2023 | JPY | 1,110 | 1,110 | 1,087.5 | 1,103.5 | 1,103.5 | -14.5 (-1.30%) | 1,060,900 |
26 Sep 2023 | JPY | 1,110 | 1,130.5 | 1,101.5 | 1,118 | 1,118 | +31 (+2.85%) | 1,702,300 |
25 Sep 2023 | JPY | 1,087 | 1,101 | 1,080.5 | 1,087 | 1,087 | -22.5 (-2.03%) | 809,600 |
22 Sep 2023 | JPY | 1,095.5 | 1,118 | 1,084 | 1,109.5 | 1,109.5 | +2.5 (+0.23%) | 793,800 |
21 Sep 2023 | JPY | 1,115 | 1,145 | 1,104 | 1,107 | 1,107 | -1.5 (-0.14%) | 1,074,100 |
20 Sep 2023 | JPY | 1,123.5 | 1,129.5 | 1,104.5 | 1,108.5 | 1,108.5 | -12 (-1.07%) | 870,900 |
19 Sep 2023 | JPY | 1,104.5 | 1,121.5 | 1,100.5 | 1,120.5 | 1,120.5 | +18.5 (+1.68%) | 1,064,700 |
15 Sep 2023 | JPY | 1,127 | 1,136 | 1,097.5 | 1,102 | 1,102 | -16.5 (-1.48%) | 1,872,200 |
14 Sep 2023 | JPY | 1,125 | 1,139 | 1,116.5 | 1,118.5 | 1,118.5 | +12 (+1.08%) | 1,283,100 |
13 Sep 2023 | JPY | 1,121.5 | 1,126.5 | 1,085.5 | 1,106.5 | 1,106.5 | -18 (-1.60%) | 1,447,600 |
12 Sep 2023 | JPY | 1,128 | 1,137 | 1,107.5 | 1,124.5 | 1,124.5 | -12.5 (-1.10%) | 1,426,200 |
11 Sep 2023 | JPY | 1,079.5 | 1,137 | 1,079.5 | 1,137 | 1,137 | +70 (+6.56%) | 1,096,400 |
8 Sep 2023 | JPY | 1,091.5 | 1,094 | 1,063 | 1,067 | 1,067 | -21 (-1.93%) | 1,274,500 |
7 Sep 2023 | JPY | 1,065.5 | 1,093.5 | 1,065.5 | 1,088 | 1,088 | +13.5 (+1.26%) | 735,300 |
6 Sep 2023 | JPY | 1,056.5 | 1,085 | 1,055 | 1,074.5 | 1,074.5 | +10.5 (+0.99%) | 822,700 |
5 Sep 2023 | JPY | 1,064.5 | 1,080 | 1,054.5 | 1,064 | 1,064 | +13 (+1.24%) | 1,124,200 |
4 Sep 2023 | JPY | 1,021.5 | 1,051.5 | 1,021.5 | 1,051 | 1,051 | +29.5 (+2.89%) | 927,700 |
1 Sep 2023 | JPY | 1,012 | 1,032.5 | 1,009.5 | 1,021.5 | 1,021.5 | +9.5 (+0.94%) | 753,500 |
31 Aug 2023 | JPY | 1,004.5 | 1,013.5 | 999.6 | 1,012 | 1,012 | +1 (+0.10%) | 622,600 |
30 Aug 2023 | JPY | 991.2 | 1,019 | 991.2 | 1,011 | 1,011 | +18.4 (+1.85%) | 723,300 |