Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Oct 2023 | JPY | 1,138 | 1,151 | 1,136 | 1,151 | 1,151 | +13 (+1.14%) | 223,000 |
6 Oct 2023 | JPY | 1,126 | 1,149 | 1,126 | 1,138 | 1,138 | +12 (+1.07%) | 202,600 |
5 Oct 2023 | JPY | 1,120 | 1,129 | 1,115 | 1,126 | 1,126 | +11 (+0.99%) | 204,000 |
4 Oct 2023 | JPY | 1,116 | 1,127 | 1,108 | 1,115 | 1,115 | -20 (-1.76%) | 245,400 |
3 Oct 2023 | JPY | 1,166 | 1,166 | 1,135 | 1,135 | 1,135 | -22 (-1.90%) | 181,100 |
2 Oct 2023 | JPY | 1,172 | 1,182 | 1,157 | 1,157 | 1,157 | -7 (-0.60%) | 194,800 |
29 Sep 2023 | JPY | 1,175 | 1,181 | 1,157 | 1,164 | 1,164 | +5 (+0.43%) | 178,500 |
28 Sep 2023 | JPY | 1,168 | 1,169 | 1,148 | 1,159 | 1,159 | -4 (-0.34%) | 175,600 |
27 Sep 2023 | JPY | 1,133 | 1,163 | 1,126 | 1,163 | 1,163 | +1 (+0.09%) | 234,100 |
26 Sep 2023 | JPY | 1,154 | 1,167 | 1,147 | 1,162 | 1,162 | -1 (-0.09%) | 155,600 |
25 Sep 2023 | JPY | 1,163 | 1,169 | 1,154 | 1,163 | 1,163 | 0.0 (0.0%) | 126,600 |
22 Sep 2023 | JPY | 1,149 | 1,170 | 1,149 | 1,163 | 1,163 | +2 (+0.17%) | 186,500 |
21 Sep 2023 | JPY | 1,181 | 1,185 | 1,155 | 1,161 | 1,161 | -25 (-2.11%) | 210,900 |
20 Sep 2023 | JPY | 1,216 | 1,217 | 1,186 | 1,186 | 1,186 | -43 (-3.50%) | 257,000 |
19 Sep 2023 | JPY | 1,210 | 1,230 | 1,204 | 1,229 | 1,229 | +13 (+1.07%) | 196,000 |
15 Sep 2023 | JPY | 1,225 | 1,227 | 1,212 | 1,216 | 1,216 | -9 (-0.73%) | 363,800 |
14 Sep 2023 | JPY | 1,206 | 1,232 | 1,200 | 1,225 | 1,225 | +21 (+1.74%) | 291,000 |
13 Sep 2023 | JPY | 1,211 | 1,216 | 1,198 | 1,204 | 1,204 | -7 (-0.58%) | 235,300 |
12 Sep 2023 | JPY | 1,202 | 1,213 | 1,200 | 1,211 | 1,211 | +9 (+0.75%) | 124,500 |
11 Sep 2023 | JPY | 1,194 | 1,205 | 1,188 | 1,202 | 1,202 | +21 (+1.78%) | 161,600 |
8 Sep 2023 | JPY | 1,200 | 1,204 | 1,181 | 1,181 | 1,181 | -20 (-1.67%) | 155,900 |
7 Sep 2023 | JPY | 1,200 | 1,203 | 1,187 | 1,201 | 1,201 | +4 (+0.33%) | 209,900 |
6 Sep 2023 | JPY | 1,209 | 1,213 | 1,190 | 1,197 | 1,197 | -9 (-0.75%) | 219,000 |
5 Sep 2023 | JPY | 1,189 | 1,211 | 1,188 | 1,206 | 1,206 | +17 (+1.43%) | 307,900 |
4 Sep 2023 | JPY | 1,169 | 1,191 | 1,159 | 1,189 | 1,189 | +26 (+2.24%) | 259,600 |
1 Sep 2023 | JPY | 1,154 | 1,166 | 1,143 | 1,163 | 1,163 | +10 (+0.87%) | 163,600 |
31 Aug 2023 | JPY | 1,142 | 1,163 | 1,140 | 1,153 | 1,153 | +15 (+1.32%) | 330,600 |
30 Aug 2023 | JPY | 1,140 | 1,152 | 1,132 | 1,138 | 1,138 | +2 (+0.18%) | 286,300 |
29 Aug 2023 | JPY | 1,129 | 1,138 | 1,118 | 1,136 | 1,136 | +8 (+0.71%) | 251,200 |
28 Aug 2023 | JPY | 1,119 | 1,128 | 1,109 | 1,128 | 1,128 | +28 (+2.55%) | 234,600 |