Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2023 | JPY | 1,018 | 1,029 | 1,018 | 1,024 | 1,024 | +11 (+1.09%) | 121,600 |
5 Oct 2023 | JPY | 998 | 1,015 | 996 | 1,013 | 1,013 | +30 (+3.05%) | 143,300 |
4 Oct 2023 | JPY | 996 | 1,004 | 983 | 983 | 983 | -28 (-2.77%) | 244,300 |
3 Oct 2023 | JPY | 1,045 | 1,045 | 1,010 | 1,011 | 1,011 | -27 (-2.60%) | 111,500 |
2 Oct 2023 | JPY | 1,050 | 1,061 | 1,038 | 1,038 | 1,038 | +3 (+0.29%) | 124,700 |
29 Sep 2023 | JPY | 1,040 | 1,044 | 1,028 | 1,035 | 1,035 | -8 (-0.77%) | 198,200 |
28 Sep 2023 | JPY | 1,056 | 1,061 | 1,034 | 1,043 | 1,043 | -13 (-1.23%) | 198,300 |
27 Sep 2023 | JPY | 1,047 | 1,059 | 1,037 | 1,056 | 1,056 | +5 (+0.48%) | 141,600 |
26 Sep 2023 | JPY | 1,055 | 1,059 | 1,048 | 1,051 | 1,051 | -4 (-0.38%) | 113,900 |
25 Sep 2023 | JPY | 1,066 | 1,066 | 1,052 | 1,055 | 1,055 | -1 (-0.09%) | 92,500 |
22 Sep 2023 | JPY | 1,048 | 1,065 | 1,041 | 1,056 | 1,056 | -2 (-0.19%) | 128,100 |
21 Sep 2023 | JPY | 1,060 | 1,075 | 1,055 | 1,058 | 1,058 | -12 (-1.12%) | 140,900 |
20 Sep 2023 | JPY | 1,115 | 1,115 | 1,070 | 1,070 | 1,070 | -22 (-2.01%) | 404,600 |
19 Sep 2023 | JPY | 1,062 | 1,094 | 1,062 | 1,092 | 1,092 | +34 (+3.21%) | 272,600 |
15 Sep 2023 | JPY | 1,059 | 1,068 | 1,049 | 1,058 | 1,058 | +18 (+1.73%) | 570,000 |
14 Sep 2023 | JPY | 1,026 | 1,043 | 1,025 | 1,040 | 1,040 | +12 (+1.17%) | 132,800 |
13 Sep 2023 | JPY | 1,042 | 1,042 | 1,027 | 1,028 | 1,028 | -14 (-1.34%) | 123,800 |
12 Sep 2023 | JPY | 1,031 | 1,044 | 1,031 | 1,042 | 1,042 | +11 (+1.07%) | 82,900 |
11 Sep 2023 | JPY | 1,039 | 1,042 | 1,021 | 1,031 | 1,031 | -1 (-0.10%) | 152,300 |
8 Sep 2023 | JPY | 1,041 | 1,055 | 1,031 | 1,032 | 1,032 | -29 (-2.73%) | 257,100 |
7 Sep 2023 | JPY | 1,060 | 1,072 | 1,058 | 1,061 | 1,061 | -5 (-0.47%) | 118,400 |
6 Sep 2023 | JPY | 1,076 | 1,078 | 1,061 | 1,066 | 1,066 | -6 (-0.56%) | 98,900 |
5 Sep 2023 | JPY | 1,073 | 1,076 | 1,063 | 1,072 | 1,072 | +2 (+0.19%) | 171,400 |
4 Sep 2023 | JPY | 1,057 | 1,071 | 1,055 | 1,070 | 1,070 | +15 (+1.42%) | 115,200 |
1 Sep 2023 | JPY | 1,055 | 1,058 | 1,048 | 1,055 | 1,055 | 0.0 (0.0%) | 111,600 |
31 Aug 2023 | JPY | 1,053 | 1,059 | 1,051 | 1,055 | 1,055 | +3 (+0.29%) | 103,200 |
30 Aug 2023 | JPY | 1,049 | 1,058 | 1,045 | 1,052 | 1,052 | +11 (+1.06%) | 180,800 |
29 Aug 2023 | JPY | 1,050 | 1,053 | 1,038 | 1,041 | 1,041 | -6 (-0.57%) | 93,200 |
28 Aug 2023 | JPY | 1,025 | 1,048 | 1,023 | 1,047 | 1,047 | +40 (+3.97%) | 213,000 |
25 Aug 2023 | JPY | 1,004 | 1,009 | 999 | 1,007 | 1,007 | -2 (-0.20%) | 132,000 |