Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2023 | JPY | 1,214 | 1,220 | 1,148 | 1,148 | 1,148 | -67 (-5.51%) | 122,600 |
2 Oct 2023 | JPY | 1,317 | 1,327 | 1,214 | 1,215 | 1,215 | -93 (-7.11%) | 278,700 |
29 Sep 2023 | JPY | 1,301 | 1,341 | 1,296 | 1,308 | 1,308 | +8 (+0.62%) | 169,600 |
28 Sep 2023 | JPY | 1,272 | 1,322 | 1,272 | 1,300 | 1,300 | +24 (+1.88%) | 133,100 |
27 Sep 2023 | JPY | 1,260 | 1,283 | 1,231 | 1,276 | 1,276 | +13 (+1.03%) | 76,700 |
26 Sep 2023 | JPY | 1,281 | 1,299 | 1,248 | 1,263 | 1,263 | -9 (-0.71%) | 143,300 |
25 Sep 2023 | JPY | 1,235 | 1,286 | 1,235 | 1,272 | 1,272 | +18 (+1.44%) | 62,800 |
22 Sep 2023 | JPY | 1,175 | 1,267 | 1,160 | 1,254 | 1,254 | +69 (+5.82%) | 156,900 |
21 Sep 2023 | JPY | 1,228 | 1,228 | 1,159 | 1,185 | 1,185 | -38 (-3.11%) | 176,400 |
20 Sep 2023 | JPY | 1,240 | 1,265 | 1,212 | 1,223 | 1,223 | -25 (-2.00%) | 90,900 |
19 Sep 2023 | JPY | 1,225 | 1,248 | 1,179 | 1,248 | 1,248 | +23 (+1.88%) | 223,600 |
15 Sep 2023 | JPY | 1,250 | 1,251 | 1,210 | 1,225 | 1,225 | -25 (-2%) | 133,400 |
14 Sep 2023 | JPY | 1,323 | 1,339 | 1,243 | 1,250 | 1,250 | -86 (-6.44%) | 209,700 |
13 Sep 2023 | JPY | 1,335 | 1,353 | 1,312 | 1,336 | 1,336 | -10 (-0.74%) | 64,300 |
12 Sep 2023 | JPY | 1,368 | 1,385 | 1,340 | 1,346 | 1,346 | -29 (-2.11%) | 80,000 |
11 Sep 2023 | JPY | 1,355 | 1,415 | 1,350 | 1,375 | 1,375 | +18 (+1.33%) | 156,200 |
8 Sep 2023 | JPY | 1,305 | 1,366 | 1,291 | 1,357 | 1,357 | +47 (+3.59%) | 134,100 |
7 Sep 2023 | JPY | 1,279 | 1,314 | 1,266 | 1,310 | 1,310 | +30 (+2.34%) | 99,100 |
6 Sep 2023 | JPY | 1,321 | 1,336 | 1,280 | 1,280 | 1,280 | -41 (-3.10%) | 124,000 |
5 Sep 2023 | JPY | 1,324 | 1,352 | 1,308 | 1,321 | 1,321 | -3 (-0.23%) | 54,100 |
4 Sep 2023 | JPY | 1,338 | 1,354 | 1,313 | 1,324 | 1,324 | -11 (-0.82%) | 63,600 |
1 Sep 2023 | JPY | 1,342 | 1,355 | 1,320 | 1,335 | 1,335 | -8 (-0.60%) | 45,100 |
31 Aug 2023 | JPY | 1,310 | 1,349 | 1,283 | 1,343 | 1,343 | +33 (+2.52%) | 120,700 |
30 Aug 2023 | JPY | 1,323 | 1,380 | 1,310 | 1,310 | 1,310 | +10 (+0.77%) | 177,900 |
29 Aug 2023 | JPY | 1,349 | 1,355 | 1,252 | 1,300 | 1,300 | -65 (-4.76%) | 219,000 |
28 Aug 2023 | JPY | 1,344 | 1,365 | 1,295 | 1,365 | 1,365 | +49 (+3.72%) | 126,300 |
25 Aug 2023 | JPY | 1,399 | 1,399 | 1,304 | 1,316 | 1,316 | -106 (-7.45%) | 329,700 |
24 Aug 2023 | JPY | 1,357 | 1,426 | 1,353 | 1,422 | 1,422 | +67 (+4.94%) | 325,300 |
23 Aug 2023 | JPY | 1,380 | 1,426 | 1,342 | 1,355 | 1,355 | -24 (-1.74%) | 114,400 |
22 Aug 2023 | JPY | 1,479 | 1,481 | 1,372 | 1,379 | 1,379 | -104 (-7.01%) | 158,700 |