Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2023 | JPY | 1,046 | 1,052 | 1,040 | 1,052 | 1,052 | +14 (+1.35%) | 192,500 |
4 Oct 2023 | JPY | 1,040 | 1,050 | 1,028 | 1,038 | 1,038 | -16 (-1.52%) | 310,500 |
3 Oct 2023 | JPY | 1,060 | 1,062 | 1,044 | 1,054 | 1,054 | -6 (-0.57%) | 262,000 |
2 Oct 2023 | JPY | 1,092 | 1,092 | 1,060 | 1,060 | 1,060 | -30 (-2.75%) | 287,000 |
29 Sep 2023 | JPY | 1,096 | 1,106 | 1,088 | 1,090 | 1,090 | -2 (-0.18%) | 176,000 |
28 Sep 2023 | JPY | 1,094 | 1,096 | 1,084 | 1,092 | 1,092 | -12 (-1.09%) | 192,500 |
27 Sep 2023 | JPY | 1,104 | 1,106 | 1,090 | 1,104 | 1,104 | 0.0 (0.0%) | 206,000 |
26 Sep 2023 | JPY | 1,114 | 1,114 | 1,088 | 1,104 | 1,104 | -10 (-0.90%) | 330,000 |
25 Sep 2023 | JPY | 1,098 | 1,114 | 1,096 | 1,114 | 1,114 | +24 (+2.20%) | 179,000 |
22 Sep 2023 | JPY | 1,084 | 1,092 | 1,082 | 1,090 | 1,090 | 0.0 (0.0%) | 140,000 |
21 Sep 2023 | JPY | 1,086 | 1,096 | 1,086 | 1,090 | 1,090 | +6 (+0.55%) | 95,000 |
20 Sep 2023 | JPY | 1,094 | 1,100 | 1,082 | 1,084 | 1,084 | -14 (-1.28%) | 168,000 |
19 Sep 2023 | JPY | 1,108 | 1,110 | 1,092 | 1,098 | 1,098 | -10 (-0.90%) | 175,500 |
15 Sep 2023 | JPY | 1,118 | 1,118 | 1,102 | 1,108 | 1,108 | -8 (-0.72%) | 187,000 |
14 Sep 2023 | JPY | 1,118 | 1,122 | 1,108 | 1,116 | 1,116 | -2 (-0.18%) | 124,000 |
13 Sep 2023 | JPY | 1,136 | 1,136 | 1,118 | 1,118 | 1,118 | -20 (-1.76%) | 109,500 |
12 Sep 2023 | JPY | 1,124 | 1,138 | 1,124 | 1,138 | 1,138 | +20 (+1.79%) | 60,000 |
11 Sep 2023 | JPY | 1,122 | 1,130 | 1,116 | 1,118 | 1,118 | -6 (-0.53%) | 101,500 |
8 Sep 2023 | JPY | 1,140 | 1,142 | 1,124 | 1,124 | 1,124 | -14 (-1.23%) | 255,000 |
7 Sep 2023 | JPY | 1,140 | 1,144 | 1,134 | 1,138 | 1,138 | -4 (-0.35%) | 141,000 |
6 Sep 2023 | JPY | 1,142 | 1,148 | 1,130 | 1,142 | 1,142 | +2 (+0.18%) | 150,500 |
5 Sep 2023 | JPY | 1,138 | 1,146 | 1,134 | 1,140 | 1,140 | +4 (+0.35%) | 193,500 |
4 Sep 2023 | JPY | 1,122 | 1,140 | 1,120 | 1,136 | 1,136 | +24 (+2.16%) | 385,500 |
1 Sep 2023 | JPY | 1,116 | 1,120 | 1,108 | 1,112 | 1,112 | -8 (-0.71%) | 175,000 |
31 Aug 2023 | JPY | 1,100 | 1,124 | 1,100 | 1,120 | 1,120 | +24 (+2.19%) | 509,000 |
30 Aug 2023 | JPY | 1,102 | 1,108 | 1,092 | 1,096 | 1,096 | -28 (-2.49%) | 1,099,500 |
29 Aug 2023 | JPY | 1,120 | 1,128 | 1,112 | 1,124 | 1,124 | +8 (+0.72%) | 2,073,500 |
28 Aug 2023 | JPY | 1,116 | 1,120 | 1,100 | 1,116 | 1,116 | +2 (+0.18%) | 1,150,500 |
25 Aug 2023 | JPY | 1,106 | 1,118 | 1,104 | 1,114 | 1,114 | -2 (-0.18%) | 812,000 |
24 Aug 2023 | JPY | 1,126 | 1,128 | 1,114 | 1,116 | 1,116 | -10 (-0.89%) | 625,500 |