Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2023 | JPY | 1,128 | 1,144.5 | 1,126 | 1,135.5 | 1,135.5 | +9 (+0.80%) | 194,800 |
11 Oct 2023 | JPY | 1,130 | 1,141.5 | 1,120 | 1,126.5 | 1,126.5 | -7 (-0.62%) | 211,300 |
10 Oct 2023 | JPY | 1,118.5 | 1,133.5 | 1,111 | 1,133.5 | 1,133.5 | +14 (+1.25%) | 440,600 |
6 Oct 2023 | JPY | 1,098.5 | 1,127 | 1,086 | 1,119.5 | 1,119.5 | +21.5 (+1.96%) | 298,800 |
5 Oct 2023 | JPY | 1,076.5 | 1,109.5 | 1,072.5 | 1,098 | 1,098 | +29.5 (+2.76%) | 437,300 |
4 Oct 2023 | JPY | 1,111 | 1,112 | 1,067.5 | 1,068.5 | 1,068.5 | -50.5 (-4.51%) | 553,300 |
3 Oct 2023 | JPY | 1,133 | 1,135 | 1,112 | 1,119 | 1,119 | -20 (-1.76%) | 284,600 |
2 Oct 2023 | JPY | 1,126.5 | 1,161 | 1,126.5 | 1,139 | 1,139 | +25 (+2.24%) | 447,900 |
29 Sep 2023 | JPY | 1,158 | 1,159.5 | 1,108.5 | 1,114 | 1,114 | -36.5 (-3.17%) | 295,300 |
28 Sep 2023 | JPY | 1,154 | 1,178 | 1,145.5 | 1,150.5 | 1,150.5 | -15 (-1.29%) | 306,300 |
27 Sep 2023 | JPY | 1,156 | 1,166 | 1,142 | 1,165.5 | 1,165.5 | -3 (-0.26%) | 260,100 |
26 Sep 2023 | JPY | 1,150 | 1,176.5 | 1,150 | 1,168.5 | 1,168.5 | +14.5 (+1.26%) | 289,600 |
25 Sep 2023 | JPY | 1,172 | 1,172 | 1,148 | 1,154 | 1,154 | -19 (-1.62%) | 403,200 |
22 Sep 2023 | JPY | 1,149 | 1,180 | 1,140 | 1,173 | 1,173 | +16 (+1.38%) | 369,600 |
21 Sep 2023 | JPY | 1,150.5 | 1,171 | 1,150.5 | 1,157 | 1,157 | +6 (+0.52%) | 286,700 |
20 Sep 2023 | JPY | 1,170 | 1,174 | 1,147.5 | 1,151 | 1,151 | -13.5 (-1.16%) | 391,400 |
19 Sep 2023 | JPY | 1,147 | 1,166 | 1,144 | 1,164.5 | 1,164.5 | +12.5 (+1.09%) | 392,300 |
15 Sep 2023 | JPY | 1,158 | 1,181 | 1,148 | 1,152 | 1,152 | -1 (-0.09%) | 599,700 |
14 Sep 2023 | JPY | 1,148 | 1,160.5 | 1,141 | 1,153 | 1,153 | +12.5 (+1.10%) | 426,400 |
13 Sep 2023 | JPY | 1,128.5 | 1,145.5 | 1,128.5 | 1,140.5 | 1,140.5 | +9.5 (+0.84%) | 418,800 |
12 Sep 2023 | JPY | 1,122.5 | 1,134 | 1,105 | 1,131 | 1,131 | +5 (+0.44%) | 521,200 |
11 Sep 2023 | JPY | 1,070.5 | 1,128 | 1,070.5 | 1,126 | 1,126 | +66 (+6.23%) | 791,600 |
8 Sep 2023 | JPY | 1,071 | 1,079.5 | 1,058.5 | 1,060 | 1,060 | -16 (-1.49%) | 647,700 |
7 Sep 2023 | JPY | 1,063 | 1,081 | 1,060.5 | 1,076 | 1,076 | +9 (+0.84%) | 473,700 |
6 Sep 2023 | JPY | 1,035 | 1,069.5 | 1,035 | 1,067 | 1,067 | +34 (+3.29%) | 497,400 |
5 Sep 2023 | JPY | 1,030 | 1,047 | 1,021.5 | 1,033 | 1,033 | +9 (+0.88%) | 403,600 |
4 Sep 2023 | JPY | 982.3 | 1,024 | 980.1 | 1,024 | 1,024 | +47.5 (+4.86%) | 659,000 |
1 Sep 2023 | JPY | 970.5 | 979.1 | 969.9 | 976.5 | 976.5 | +9.3 (+0.96%) | 373,700 |
31 Aug 2023 | JPY | 966.7 | 972.7 | 962.6 | 967.2 | 967.2 | -3.1 (-0.32%) | 278,600 |
30 Aug 2023 | JPY | 964.3 | 971.6 | 963.3 | 970.3 | 970.3 | +12.4 (+1.29%) | 521,200 |