Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2023 | JPY | 1,014 | 1,031 | 1,014 | 1,030 | 1,030 | +23 (+2.28%) | 59,100 |
4 Oct 2023 | JPY | 1,020 | 1,030 | 1,006 | 1,007 | 1,007 | -18 (-1.76%) | 126,700 |
3 Oct 2023 | JPY | 1,041 | 1,043 | 1,024 | 1,025 | 1,025 | -16 (-1.54%) | 48,400 |
2 Oct 2023 | JPY | 1,048 | 1,062 | 1,041 | 1,041 | 1,041 | -8 (-0.76%) | 39,400 |
29 Sep 2023 | JPY | 1,070 | 1,070 | 1,046 | 1,049 | 1,049 | -21 (-1.96%) | 47,500 |
28 Sep 2023 | JPY | 1,070 | 1,074 | 1,061 | 1,070 | 1,070 | -24 (-2.19%) | 70,100 |
27 Sep 2023 | JPY | 1,085 | 1,095 | 1,072 | 1,094 | 1,094 | +8 (+0.74%) | 85,600 |
26 Sep 2023 | JPY | 1,092 | 1,096 | 1,082 | 1,086 | 1,086 | -6 (-0.55%) | 97,100 |
25 Sep 2023 | JPY | 1,083 | 1,093 | 1,081 | 1,092 | 1,092 | +12 (+1.11%) | 87,900 |
22 Sep 2023 | JPY | 1,077 | 1,086 | 1,070 | 1,080 | 1,080 | +1 (+0.09%) | 54,400 |
21 Sep 2023 | JPY | 1,082 | 1,090 | 1,078 | 1,079 | 1,079 | -7 (-0.64%) | 30,400 |
20 Sep 2023 | JPY | 1,108 | 1,108 | 1,085 | 1,086 | 1,086 | -15 (-1.36%) | 62,500 |
19 Sep 2023 | JPY | 1,097 | 1,101 | 1,090 | 1,101 | 1,101 | -1 (-0.09%) | 43,900 |
15 Sep 2023 | JPY | 1,093 | 1,104 | 1,093 | 1,102 | 1,102 | +14 (+1.29%) | 75,300 |
14 Sep 2023 | JPY | 1,077 | 1,090 | 1,076 | 1,088 | 1,088 | +11 (+1.02%) | 36,300 |
13 Sep 2023 | JPY | 1,080 | 1,082 | 1,072 | 1,077 | 1,077 | -3 (-0.28%) | 36,600 |
12 Sep 2023 | JPY | 1,072 | 1,083 | 1,072 | 1,080 | 1,080 | +8 (+0.75%) | 23,200 |
11 Sep 2023 | JPY | 1,077 | 1,078 | 1,061 | 1,072 | 1,072 | -3 (-0.28%) | 66,800 |
8 Sep 2023 | JPY | 1,085 | 1,088 | 1,075 | 1,075 | 1,075 | -10 (-0.92%) | 49,600 |
7 Sep 2023 | JPY | 1,078 | 1,091 | 1,075 | 1,085 | 1,085 | +7 (+0.65%) | 55,200 |
6 Sep 2023 | JPY | 1,070 | 1,078 | 1,070 | 1,078 | 1,078 | 0.0 (0.0%) | 36,600 |
5 Sep 2023 | JPY | 1,079 | 1,079 | 1,069 | 1,078 | 1,078 | -1 (-0.09%) | 35,700 |
4 Sep 2023 | JPY | 1,069 | 1,079 | 1,067 | 1,079 | 1,079 | +13 (+1.22%) | 58,500 |
1 Sep 2023 | JPY | 1,052 | 1,068 | 1,048 | 1,066 | 1,066 | +16 (+1.52%) | 64,900 |
31 Aug 2023 | JPY | 1,051 | 1,055 | 1,050 | 1,050 | 1,050 | +1 (+0.10%) | 26,200 |
30 Aug 2023 | JPY | 1,057 | 1,057 | 1,047 | 1,049 | 1,049 | -6 (-0.57%) | 40,200 |
29 Aug 2023 | JPY | 1,050 | 1,056 | 1,050 | 1,055 | 1,055 | +7 (+0.67%) | 36,500 |
28 Aug 2023 | JPY | 1,046 | 1,049 | 1,045 | 1,048 | 1,048 | +7 (+0.67%) | 22,200 |
25 Aug 2023 | JPY | 1,040 | 1,046 | 1,039 | 1,041 | 1,041 | -3 (-0.29%) | 19,800 |
24 Aug 2023 | JPY | 1,040 | 1,046 | 1,039 | 1,044 | 1,044 | +4 (+0.38%) | 23,600 |