Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2023 | JPY | 1,125 | 1,143 | 1,117 | 1,119 | 1,119 | -11 (-0.97%) | 5,700 |
2 Oct 2023 | JPY | 1,131 | 1,137 | 1,129 | 1,130 | 1,130 | -1 (-0.09%) | 1,000 |
29 Sep 2023 | JPY | 1,167 | 1,167 | 1,128 | 1,131 | 1,131 | -11 (-0.96%) | 2,300 |
28 Sep 2023 | JPY | 1,128 | 1,150 | 1,125 | 1,142 | 1,142 | 0.0 (0.0%) | 2,500 |
27 Sep 2023 | JPY | 1,130 | 1,142 | 1,130 | 1,142 | 1,142 | +12 (+1.06%) | 500 |
26 Sep 2023 | JPY | 1,163 | 1,163 | 1,129 | 1,130 | 1,130 | -7 (-0.62%) | 1,200 |
25 Sep 2023 | JPY | 1,126 | 1,149 | 1,126 | 1,137 | 1,137 | +11 (+0.98%) | 1,100 |
22 Sep 2023 | JPY | 1,117 | 1,128 | 1,117 | 1,126 | 1,126 | +1 (+0.09%) | 3,000 |
21 Sep 2023 | JPY | 1,147 | 1,150 | 1,118 | 1,125 | 1,125 | -22 (-1.92%) | 6,700 |
20 Sep 2023 | JPY | 1,160 | 1,160 | 1,147 | 1,147 | 1,147 | -13 (-1.12%) | 2,500 |
19 Sep 2023 | JPY | 1,156 | 1,168 | 1,150 | 1,160 | 1,160 | -12 (-1.02%) | 5,600 |
15 Sep 2023 | JPY | 1,186 | 1,186 | 1,171 | 1,172 | 1,172 | -18 (-1.51%) | 2,100 |
14 Sep 2023 | JPY | 1,181 | 1,197 | 1,167 | 1,190 | 1,190 | 0.0 (0.0%) | 7,600 |
13 Sep 2023 | JPY | 1,198 | 1,198 | 1,166 | 1,190 | 1,190 | +17 (+1.45%) | 6,200 |
12 Sep 2023 | JPY | 1,168 | 1,198 | 1,166 | 1,173 | 1,173 | -3 (-0.26%) | 6,500 |
11 Sep 2023 | JPY | 1,195 | 1,239 | 1,166 | 1,176 | 1,176 | -22 (-1.84%) | 29,000 |
8 Sep 2023 | JPY | 1,166 | 1,409 | 1,160 | 1,198 | 1,198 | +32 (+2.74%) | 253,700 |
7 Sep 2023 | JPY | 1,203 | 1,206 | 1,116 | 1,166 | 1,166 | -37 (-3.08%) | 13,200 |
6 Sep 2023 | JPY | 1,215 | 1,244 | 1,187 | 1,203 | 1,203 | -10 (-0.82%) | 15,700 |
5 Sep 2023 | JPY | 1,209 | 1,325 | 1,188 | 1,213 | 1,213 | +10 (+0.83%) | 30,800 |
4 Sep 2023 | JPY | 1,181 | 1,203 | 1,181 | 1,203 | 1,203 | +23 (+1.95%) | 3,500 |
1 Sep 2023 | JPY | 1,208 | 1,222 | 1,175 | 1,180 | 1,180 | -39 (-3.20%) | 20,800 |
31 Aug 2023 | JPY | 1,220 | 1,227 | 1,213 | 1,219 | 1,219 | -8 (-0.65%) | 11,100 |
30 Aug 2023 | JPY | 1,222 | 1,251 | 1,197 | 1,227 | 1,227 | -125 (-9.25%) | 41,500 |
29 Aug 2023 | JPY | 1,335 | 1,363 | 1,313 | 1,352 | 1,352 | +18 (+1.35%) | 12,300 |
28 Aug 2023 | JPY | 1,336 | 1,337 | 1,313 | 1,334 | 1,334 | +19 (+1.44%) | 9,600 |
25 Aug 2023 | JPY | 1,310 | 1,330 | 1,288 | 1,315 | 1,315 | +5 (+0.38%) | 7,100 |
24 Aug 2023 | JPY | 1,294 | 1,315 | 1,282 | 1,310 | 1,310 | +35 (+2.75%) | 8,700 |
23 Aug 2023 | JPY | 1,289 | 1,289 | 1,261 | 1,275 | 1,275 | +1 (+0.08%) | 2,900 |
22 Aug 2023 | JPY | 1,290 | 1,291 | 1,273 | 1,274 | 1,274 | -6 (-0.47%) | 5,200 |