Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2023 | JPY | 1,200 | 1,200 | 1,164 | 1,164 | 1,164 | -33 (-2.76%) | 19,900 |
10 Oct 2023 | JPY | 1,180 | 1,208 | 1,180 | 1,197 | 1,197 | +17 (+1.44%) | 41,700 |
6 Oct 2023 | JPY | 1,160 | 1,187 | 1,155 | 1,180 | 1,180 | +20 (+1.72%) | 54,500 |
5 Oct 2023 | JPY | 1,100 | 1,160 | 1,100 | 1,160 | 1,160 | +71 (+6.52%) | 76,900 |
4 Oct 2023 | JPY | 1,110 | 1,118 | 1,079 | 1,089 | 1,089 | -34 (-3.03%) | 78,600 |
3 Oct 2023 | JPY | 1,146 | 1,149 | 1,119 | 1,123 | 1,123 | -26 (-2.26%) | 67,100 |
2 Oct 2023 | JPY | 1,155 | 1,171 | 1,149 | 1,149 | 1,149 | 0.0 (0.0%) | 47,100 |
29 Sep 2023 | JPY | 1,151 | 1,163 | 1,138 | 1,149 | 1,149 | -10 (-0.86%) | 47,300 |
28 Sep 2023 | JPY | 1,155 | 1,185 | 1,146 | 1,159 | 1,159 | +6 (+0.52%) | 77,300 |
27 Sep 2023 | JPY | 1,138 | 1,173 | 1,138 | 1,153 | 1,153 | +9 (+0.79%) | 91,000 |
26 Sep 2023 | JPY | 1,136 | 1,158 | 1,134 | 1,144 | 1,144 | +5 (+0.44%) | 85,700 |
25 Sep 2023 | JPY | 1,102 | 1,162 | 1,098 | 1,139 | 1,139 | +45 (+4.11%) | 186,100 |
22 Sep 2023 | JPY | 1,034 | 1,106 | 1,030 | 1,094 | 1,094 | +55 (+5.29%) | 120,400 |
21 Sep 2023 | JPY | 1,065 | 1,065 | 1,036 | 1,039 | 1,039 | -29 (-2.72%) | 188,100 |
20 Sep 2023 | JPY | 1,091 | 1,092 | 1,067 | 1,068 | 1,068 | -31 (-2.82%) | 116,000 |
19 Sep 2023 | JPY | 1,132 | 1,134 | 1,099 | 1,099 | 1,099 | -24 (-2.14%) | 73,400 |
15 Sep 2023 | JPY | 1,159 | 1,159 | 1,123 | 1,123 | 1,123 | -29 (-2.52%) | 78,000 |
14 Sep 2023 | JPY | 1,155 | 1,164 | 1,146 | 1,152 | 1,152 | 0.0 (0.0%) | 51,500 |
13 Sep 2023 | JPY | 1,160 | 1,167 | 1,145 | 1,152 | 1,152 | +9 (+0.79%) | 58,100 |
12 Sep 2023 | JPY | 1,133 | 1,152 | 1,132 | 1,143 | 1,143 | +4 (+0.35%) | 59,000 |
11 Sep 2023 | JPY | 1,143 | 1,153 | 1,131 | 1,139 | 1,139 | -9 (-0.78%) | 55,400 |
8 Sep 2023 | JPY | 1,137 | 1,155 | 1,137 | 1,148 | 1,148 | +2 (+0.17%) | 26,900 |
7 Sep 2023 | JPY | 1,155 | 1,155 | 1,140 | 1,146 | 1,146 | -15 (-1.29%) | 62,100 |
6 Sep 2023 | JPY | 1,150 | 1,172 | 1,150 | 1,161 | 1,161 | +8 (+0.69%) | 85,300 |
5 Sep 2023 | JPY | 1,144 | 1,170 | 1,136 | 1,153 | 1,153 | +9 (+0.79%) | 63,900 |
4 Sep 2023 | JPY | 1,135 | 1,151 | 1,127 | 1,144 | 1,144 | -3 (-0.26%) | 98,200 |
1 Sep 2023 | JPY | 1,132 | 1,157 | 1,126 | 1,147 | 1,147 | +2 (+0.17%) | 66,100 |
31 Aug 2023 | JPY | 1,149 | 1,160 | 1,137 | 1,145 | 1,145 | -6 (-0.52%) | 116,200 |
30 Aug 2023 | JPY | 1,252 | 1,252 | 1,149 | 1,151 | 1,151 | -89 (-7.18%) | 412,000 |
29 Aug 2023 | JPY | 1,219 | 1,240 | 1,196 | 1,240 | 1,240 | +21 (+1.72%) | 161,200 |