Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2023 | JPY | 1,128 | 1,137 | 1,117 | 1,131 | 1,131 | +3 (+0.27%) | 33,600 |
19 Oct 2023 | JPY | 1,125 | 1,149 | 1,125 | 1,128 | 1,128 | -19 (-1.66%) | 33,400 |
18 Oct 2023 | JPY | 1,159 | 1,159 | 1,137 | 1,147 | 1,147 | -12 (-1.04%) | 28,300 |
17 Oct 2023 | JPY | 1,175 | 1,196 | 1,153 | 1,159 | 1,159 | -12 (-1.02%) | 34,800 |
16 Oct 2023 | JPY | 1,196 | 1,213 | 1,165 | 1,171 | 1,171 | -34 (-2.82%) | 53,000 |
13 Oct 2023 | JPY | 1,190 | 1,218 | 1,182 | 1,205 | 1,205 | -3 (-0.25%) | 50,200 |
12 Oct 2023 | JPY | 1,192 | 1,215 | 1,181 | 1,208 | 1,208 | +17 (+1.43%) | 49,400 |
11 Oct 2023 | JPY | 1,172 | 1,200 | 1,155 | 1,191 | 1,191 | +19 (+1.62%) | 46,000 |
10 Oct 2023 | JPY | 1,165 | 1,176 | 1,165 | 1,172 | 1,172 | +19 (+1.65%) | 17,900 |
6 Oct 2023 | JPY | 1,147 | 1,162 | 1,142 | 1,153 | 1,153 | +12 (+1.05%) | 33,400 |
5 Oct 2023 | JPY | 1,114 | 1,141 | 1,114 | 1,141 | 1,141 | +28 (+2.52%) | 39,100 |
4 Oct 2023 | JPY | 1,135 | 1,135 | 1,113 | 1,113 | 1,113 | -32 (-2.79%) | 69,200 |
3 Oct 2023 | JPY | 1,172 | 1,172 | 1,140 | 1,145 | 1,145 | -35 (-2.97%) | 57,200 |
2 Oct 2023 | JPY | 1,196 | 1,213 | 1,178 | 1,180 | 1,180 | -5 (-0.42%) | 44,200 |
29 Sep 2023 | JPY | 1,211 | 1,222 | 1,181 | 1,185 | 1,185 | -26 (-2.15%) | 75,700 |
28 Sep 2023 | JPY | 1,208 | 1,230 | 1,208 | 1,211 | 1,211 | +5 (+0.41%) | 55,500 |
27 Sep 2023 | JPY | 1,192 | 1,207 | 1,174 | 1,206 | 1,206 | +2 (+0.17%) | 64,600 |
26 Sep 2023 | JPY | 1,210 | 1,217 | 1,187 | 1,204 | 1,204 | -12 (-0.99%) | 67,300 |
25 Sep 2023 | JPY | 1,194 | 1,231 | 1,178 | 1,216 | 1,216 | +38 (+3.23%) | 88,300 |
22 Sep 2023 | JPY | 1,141 | 1,185 | 1,133 | 1,178 | 1,178 | +15 (+1.29%) | 71,800 |
21 Sep 2023 | JPY | 1,171 | 1,173 | 1,158 | 1,163 | 1,163 | +1 (+0.09%) | 39,400 |
20 Sep 2023 | JPY | 1,180 | 1,187 | 1,141 | 1,162 | 1,162 | -11 (-0.94%) | 85,100 |
19 Sep 2023 | JPY | 1,151 | 1,177 | 1,135 | 1,173 | 1,173 | +35 (+3.08%) | 73,900 |
15 Sep 2023 | JPY | 1,150 | 1,150 | 1,123 | 1,138 | 1,138 | +3 (+0.26%) | 86,000 |
14 Sep 2023 | JPY | 1,075 | 1,137 | 1,069 | 1,135 | 1,135 | +61 (+5.68%) | 94,600 |
13 Sep 2023 | JPY | 1,084 | 1,085 | 1,066 | 1,074 | 1,074 | -15 (-1.38%) | 97,700 |
12 Sep 2023 | JPY | 1,094 | 1,111 | 1,086 | 1,089 | 1,089 | -4 (-0.37%) | 64,800 |
11 Sep 2023 | JPY | 1,110 | 1,112 | 1,091 | 1,093 | 1,093 | -12 (-1.09%) | 44,500 |
8 Sep 2023 | JPY | 1,118 | 1,126 | 1,105 | 1,105 | 1,105 | -21 (-1.87%) | 36,600 |
7 Sep 2023 | JPY | 1,143 | 1,153 | 1,124 | 1,126 | 1,126 | -21 (-1.83%) | 36,300 |