Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2023 | JPY | 1,049 | 1,064 | 1,045 | 1,048 | 1,048 | +11 (+1.06%) | 35,800 |
4 Oct 2023 | JPY | 1,066 | 1,066 | 1,030 | 1,037 | 1,037 | -43 (-3.98%) | 75,200 |
3 Oct 2023 | JPY | 1,110 | 1,110 | 1,080 | 1,080 | 1,080 | -34 (-3.05%) | 42,700 |
2 Oct 2023 | JPY | 1,121 | 1,144 | 1,114 | 1,114 | 1,114 | -16 (-1.42%) | 63,200 |
29 Sep 2023 | JPY | 1,161 | 1,161 | 1,122 | 1,130 | 1,130 | -34 (-2.92%) | 53,300 |
28 Sep 2023 | JPY | 1,172 | 1,185 | 1,157 | 1,164 | 1,164 | -15 (-1.27%) | 61,000 |
27 Sep 2023 | JPY | 1,184 | 1,189 | 1,150 | 1,179 | 1,179 | -5 (-0.42%) | 83,500 |
26 Sep 2023 | JPY | 1,177 | 1,187 | 1,154 | 1,184 | 1,184 | +16 (+1.37%) | 99,900 |
25 Sep 2023 | JPY | 1,148 | 1,215 | 1,136 | 1,168 | 1,168 | +86 (+7.95%) | 282,600 |
22 Sep 2023 | JPY | 1,074 | 1,095 | 1,066 | 1,082 | 1,082 | +1 (+0.09%) | 45,800 |
21 Sep 2023 | JPY | 1,098 | 1,105 | 1,077 | 1,081 | 1,081 | -16 (-1.46%) | 29,800 |
20 Sep 2023 | JPY | 1,106 | 1,110 | 1,097 | 1,097 | 1,097 | -9 (-0.81%) | 22,900 |
19 Sep 2023 | JPY | 1,104 | 1,106 | 1,090 | 1,106 | 1,106 | -1 (-0.09%) | 26,100 |
15 Sep 2023 | JPY | 1,111 | 1,119 | 1,103 | 1,107 | 1,107 | -3 (-0.27%) | 38,800 |
14 Sep 2023 | JPY | 1,103 | 1,112 | 1,099 | 1,110 | 1,110 | +7 (+0.63%) | 33,400 |
13 Sep 2023 | JPY | 1,106 | 1,120 | 1,098 | 1,103 | 1,103 | -1 (-0.09%) | 46,100 |
12 Sep 2023 | JPY | 1,099 | 1,110 | 1,094 | 1,104 | 1,104 | +5 (+0.45%) | 25,000 |
11 Sep 2023 | JPY | 1,102 | 1,111 | 1,095 | 1,099 | 1,099 | -2 (-0.18%) | 21,500 |
8 Sep 2023 | JPY | 1,116 | 1,120 | 1,100 | 1,101 | 1,101 | -20 (-1.78%) | 36,200 |
7 Sep 2023 | JPY | 1,126 | 1,128 | 1,113 | 1,121 | 1,121 | -11 (-0.97%) | 39,500 |
6 Sep 2023 | JPY | 1,127 | 1,143 | 1,120 | 1,132 | 1,132 | +9 (+0.80%) | 43,300 |
5 Sep 2023 | JPY | 1,119 | 1,123 | 1,104 | 1,123 | 1,123 | +4 (+0.36%) | 23,700 |
4 Sep 2023 | JPY | 1,106 | 1,129 | 1,096 | 1,119 | 1,119 | +26 (+2.38%) | 57,700 |
1 Sep 2023 | JPY | 1,075 | 1,107 | 1,075 | 1,093 | 1,093 | +12 (+1.11%) | 53,800 |
31 Aug 2023 | JPY | 1,067 | 1,084 | 1,067 | 1,081 | 1,081 | +15 (+1.41%) | 28,900 |
30 Aug 2023 | JPY | 1,089 | 1,089 | 1,045 | 1,066 | 1,066 | -9 (-0.84%) | 63,100 |
29 Aug 2023 | JPY | 1,061 | 1,084 | 1,047 | 1,075 | 1,075 | +44 (+4.27%) | 89,700 |
28 Aug 2023 | JPY | 1,018 | 1,034 | 1,013 | 1,031 | 1,031 | +13 (+1.28%) | 35,200 |
25 Aug 2023 | JPY | 1,017 | 1,024 | 1,014 | 1,018 | 1,018 | -8 (-0.78%) | 20,100 |
24 Aug 2023 | JPY | 1,037 | 1,038 | 1,026 | 1,026 | 1,026 | -8 (-0.77%) | 14,300 |