Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2023 | JPY | 1,092 | 1,120 | 1,068 | 1,116 | 1,116 | +19 (+1.73%) | 198,000 |
11 Oct 2023 | JPY | 1,125 | 1,133 | 1,083 | 1,097 | 1,097 | -28 (-2.49%) | 231,500 |
10 Oct 2023 | JPY | 1,119 | 1,132 | 1,098 | 1,125 | 1,125 | +16 (+1.44%) | 143,300 |
6 Oct 2023 | JPY | 1,115 | 1,120 | 1,083 | 1,109 | 1,109 | +12 (+1.09%) | 166,800 |
5 Oct 2023 | JPY | 1,075 | 1,101 | 1,074 | 1,097 | 1,097 | +29 (+2.72%) | 200,900 |
4 Oct 2023 | JPY | 1,027 | 1,086 | 1,019 | 1,068 | 1,068 | +14 (+1.33%) | 302,300 |
3 Oct 2023 | JPY | 1,062 | 1,079 | 1,041 | 1,054 | 1,054 | +2 (+0.19%) | 290,100 |
2 Oct 2023 | JPY | 1,066 | 1,092 | 1,048 | 1,052 | 1,052 | +2 (+0.19%) | 186,400 |
29 Sep 2023 | JPY | 1,070 | 1,082 | 1,034 | 1,050 | 1,050 | -18 (-1.69%) | 121,900 |
28 Sep 2023 | JPY | 1,085 | 1,100 | 1,062 | 1,068 | 1,068 | -17 (-1.57%) | 139,700 |
27 Sep 2023 | JPY | 1,066 | 1,093 | 1,057 | 1,085 | 1,085 | +1 (+0.09%) | 135,100 |
26 Sep 2023 | JPY | 1,078 | 1,100 | 1,073 | 1,084 | 1,084 | -17 (-1.54%) | 177,100 |
25 Sep 2023 | JPY | 1,053 | 1,103 | 1,053 | 1,101 | 1,101 | +45 (+4.26%) | 337,300 |
22 Sep 2023 | JPY | 1,075 | 1,091 | 1,053 | 1,056 | 1,056 | -35 (-3.21%) | 238,300 |
21 Sep 2023 | JPY | 1,068 | 1,098 | 1,052 | 1,091 | 1,091 | +14 (+1.30%) | 206,300 |
20 Sep 2023 | JPY | 1,102 | 1,122 | 1,075 | 1,077 | 1,077 | -34 (-3.06%) | 233,300 |
19 Sep 2023 | JPY | 1,090 | 1,123 | 1,082 | 1,111 | 1,111 | +24 (+2.21%) | 371,500 |
15 Sep 2023 | JPY | 1,060 | 1,097 | 1,059 | 1,087 | 1,087 | +35 (+3.33%) | 348,400 |
14 Sep 2023 | JPY | 1,131 | 1,131 | 1,040 | 1,052 | 1,052 | -87 (-7.64%) | 564,300 |
13 Sep 2023 | JPY | 1,144 | 1,174 | 1,125 | 1,139 | 1,139 | +19 (+1.70%) | 313,800 |
12 Sep 2023 | JPY | 1,121 | 1,154 | 1,110 | 1,120 | 1,120 | +10 (+0.90%) | 235,300 |
11 Sep 2023 | JPY | 1,144 | 1,182 | 1,103 | 1,110 | 1,110 | -43 (-3.73%) | 296,200 |
8 Sep 2023 | JPY | 1,150 | 1,176 | 1,132 | 1,153 | 1,153 | -17 (-1.45%) | 518,000 |
7 Sep 2023 | JPY | 1,152 | 1,177 | 1,142 | 1,170 | 1,170 | +6 (+0.52%) | 328,100 |
6 Sep 2023 | JPY | 1,148 | 1,187 | 1,146 | 1,164 | 1,164 | +28 (+2.46%) | 438,200 |
5 Sep 2023 | JPY | 1,128 | 1,149 | 1,117 | 1,136 | 1,136 | +3 (+0.26%) | 275,700 |
4 Sep 2023 | JPY | 1,110 | 1,155 | 1,104 | 1,133 | 1,133 | +19 (+1.71%) | 662,000 |
1 Sep 2023 | JPY | 1,100 | 1,134 | 1,095 | 1,114 | 1,114 | +24 (+2.20%) | 688,700 |
31 Aug 2023 | JPY | 1,093 | 1,108 | 1,052 | 1,090 | 1,090 | +9 (+0.83%) | 533,600 |
30 Aug 2023 | JPY | 1,088 | 1,109 | 1,070 | 1,081 | 1,081 | +3 (+0.28%) | 467,500 |