Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2023 | JPY | 1,299 | 1,324 | 1,294 | 1,319 | 1,319 | +8 (+0.61%) | 170,400 |
18 Oct 2023 | JPY | 1,301 | 1,313 | 1,290 | 1,311 | 1,311 | +10 (+0.77%) | 158,000 |
17 Oct 2023 | JPY | 1,302 | 1,313 | 1,292 | 1,301 | 1,301 | -1 (-0.08%) | 200,500 |
16 Oct 2023 | JPY | 1,327 | 1,330 | 1,296 | 1,302 | 1,302 | -30 (-2.25%) | 168,900 |
13 Oct 2023 | JPY | 1,350 | 1,360 | 1,328 | 1,332 | 1,332 | -25 (-1.84%) | 210,700 |
12 Oct 2023 | JPY | 1,332 | 1,359 | 1,331 | 1,357 | 1,357 | +16 (+1.19%) | 225,000 |
11 Oct 2023 | JPY | 1,343 | 1,349 | 1,333 | 1,341 | 1,341 | -12 (-0.89%) | 171,300 |
10 Oct 2023 | JPY | 1,322 | 1,355 | 1,320 | 1,353 | 1,353 | +14 (+1.05%) | 353,700 |
6 Oct 2023 | JPY | 1,323 | 1,344 | 1,322 | 1,339 | 1,339 | +8 (+0.60%) | 196,400 |
5 Oct 2023 | JPY | 1,293 | 1,331 | 1,292 | 1,331 | 1,331 | +37 (+2.86%) | 311,100 |
4 Oct 2023 | JPY | 1,297 | 1,305 | 1,283 | 1,294 | 1,294 | -12 (-0.92%) | 409,500 |
3 Oct 2023 | JPY | 1,310 | 1,316 | 1,298 | 1,306 | 1,306 | -6 (-0.46%) | 230,800 |
2 Oct 2023 | JPY | 1,320 | 1,336 | 1,306 | 1,312 | 1,312 | +5 (+0.38%) | 271,100 |
29 Sep 2023 | JPY | 1,315 | 1,337 | 1,301 | 1,307 | 1,307 | -7 (-0.53%) | 284,200 |
28 Sep 2023 | JPY | 1,316 | 1,328 | 1,301 | 1,314 | 1,314 | -28 (-2.09%) | 582,200 |
27 Sep 2023 | JPY | 1,326 | 1,346 | 1,315 | 1,342 | 1,342 | +6 (+0.45%) | 1,140,500 |
26 Sep 2023 | JPY | 1,345 | 1,351 | 1,333 | 1,336 | 1,336 | 0.0 (0.0%) | 612,700 |
25 Sep 2023 | JPY | 1,313 | 1,338 | 1,308 | 1,336 | 1,336 | +26 (+1.98%) | 629,700 |
22 Sep 2023 | JPY | 1,309 | 1,318 | 1,302 | 1,310 | 1,310 | +9 (+0.69%) | 422,800 |
21 Sep 2023 | JPY | 1,311 | 1,315 | 1,298 | 1,301 | 1,301 | +4 (+0.31%) | 416,900 |
20 Sep 2023 | JPY | 1,313 | 1,314 | 1,297 | 1,297 | 1,297 | -16 (-1.22%) | 338,500 |
19 Sep 2023 | JPY | 1,311 | 1,317 | 1,299 | 1,313 | 1,313 | +1 (+0.08%) | 449,400 |
15 Sep 2023 | JPY | 1,312 | 1,318 | 1,311 | 1,312 | 1,312 | -3 (-0.23%) | 383,800 |
14 Sep 2023 | JPY | 1,315 | 1,319 | 1,310 | 1,315 | 1,315 | +2 (+0.15%) | 207,100 |
13 Sep 2023 | JPY | 1,312 | 1,318 | 1,303 | 1,313 | 1,313 | +6 (+0.46%) | 197,000 |
12 Sep 2023 | JPY | 1,295 | 1,315 | 1,295 | 1,307 | 1,307 | +8 (+0.62%) | 154,400 |
11 Sep 2023 | JPY | 1,307 | 1,309 | 1,292 | 1,299 | 1,299 | -1 (-0.08%) | 307,100 |
8 Sep 2023 | JPY | 1,314 | 1,316 | 1,294 | 1,300 | 1,300 | -10 (-0.76%) | 299,100 |
7 Sep 2023 | JPY | 1,300 | 1,317 | 1,294 | 1,310 | 1,310 | +7 (+0.54%) | 293,300 |
6 Sep 2023 | JPY | 1,295 | 1,306 | 1,294 | 1,303 | 1,303 | +2 (+0.15%) | 232,600 |