Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2023 | JPY | 1,152 | 1,195 | 1,152 | 1,180 | 1,180 | +28 (+2.43%) | 13,800 |
5 Oct 2023 | JPY | 1,150 | 1,162 | 1,144 | 1,152 | 1,152 | +7 (+0.61%) | 18,200 |
4 Oct 2023 | JPY | 1,150 | 1,150 | 1,133 | 1,145 | 1,145 | -23 (-1.97%) | 16,700 |
3 Oct 2023 | JPY | 1,198 | 1,198 | 1,157 | 1,168 | 1,168 | -42 (-3.47%) | 26,300 |
2 Oct 2023 | JPY | 1,274 | 1,274 | 1,210 | 1,210 | 1,210 | -64 (-5.02%) | 28,500 |
29 Sep 2023 | JPY | 1,281 | 1,298 | 1,268 | 1,274 | 1,274 | +10 (+0.79%) | 30,600 |
28 Sep 2023 | JPY | 1,319 | 1,320 | 1,255 | 1,264 | 1,264 | -68 (-5.11%) | 66,700 |
27 Sep 2023 | JPY | 1,390 | 1,390 | 1,330 | 1,332 | 1,332 | -33 (-2.42%) | 103,800 |
26 Sep 2023 | JPY | 1,358 | 1,371 | 1,349 | 1,365 | 1,365 | +18 (+1.34%) | 21,300 |
25 Sep 2023 | JPY | 1,340 | 1,352 | 1,340 | 1,347 | 1,347 | +8 (+0.60%) | 15,100 |
22 Sep 2023 | JPY | 1,365 | 1,371 | 1,333 | 1,339 | 1,339 | -26 (-1.90%) | 19,100 |
21 Sep 2023 | JPY | 1,344 | 1,387 | 1,340 | 1,365 | 1,365 | +26 (+1.94%) | 20,000 |
20 Sep 2023 | JPY | 1,340 | 1,352 | 1,339 | 1,339 | 1,339 | 0.0 (0.0%) | 9,700 |
19 Sep 2023 | JPY | 1,312 | 1,344 | 1,312 | 1,339 | 1,339 | +17 (+1.29%) | 11,900 |
15 Sep 2023 | JPY | 1,300 | 1,325 | 1,300 | 1,322 | 1,322 | +27 (+2.08%) | 11,500 |
14 Sep 2023 | JPY | 1,291 | 1,308 | 1,281 | 1,295 | 1,295 | +11 (+0.86%) | 18,600 |
13 Sep 2023 | JPY | 1,263 | 1,287 | 1,255 | 1,284 | 1,284 | +24 (+1.90%) | 13,500 |
12 Sep 2023 | JPY | 1,230 | 1,270 | 1,230 | 1,260 | 1,260 | +30 (+2.44%) | 24,500 |
11 Sep 2023 | JPY | 1,222 | 1,230 | 1,222 | 1,230 | 1,230 | +12 (+0.99%) | 7,100 |
8 Sep 2023 | JPY | 1,220 | 1,220 | 1,215 | 1,218 | 1,218 | +2 (+0.16%) | 5,300 |
7 Sep 2023 | JPY | 1,208 | 1,220 | 1,203 | 1,216 | 1,216 | +15 (+1.25%) | 6,000 |
6 Sep 2023 | JPY | 1,204 | 1,208 | 1,201 | 1,201 | 1,201 | -3 (-0.25%) | 7,400 |
5 Sep 2023 | JPY | 1,205 | 1,207 | 1,198 | 1,204 | 1,204 | 0.0 (0.0%) | 7,700 |
4 Sep 2023 | JPY | 1,208 | 1,217 | 1,199 | 1,204 | 1,204 | +7 (+0.58%) | 18,400 |
1 Sep 2023 | JPY | 1,198 | 1,207 | 1,196 | 1,197 | 1,197 | 0.0 (0.0%) | 10,200 |
31 Aug 2023 | JPY | 1,200 | 1,209 | 1,197 | 1,197 | 1,197 | -3 (-0.25%) | 10,200 |
30 Aug 2023 | JPY | 1,197 | 1,204 | 1,192 | 1,200 | 1,200 | +8 (+0.67%) | 12,700 |
29 Aug 2023 | JPY | 1,190 | 1,194 | 1,184 | 1,192 | 1,192 | +2 (+0.17%) | 8,300 |
28 Aug 2023 | JPY | 1,193 | 1,196 | 1,186 | 1,190 | 1,190 | +9 (+0.76%) | 6,900 |
25 Aug 2023 | JPY | 1,176 | 1,189 | 1,175 | 1,181 | 1,181 | +2 (+0.17%) | 7,600 |