Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2023 | JPY | 1,038 | 1,067 | 1,038 | 1,047 | 1,047 | +9 (+0.87%) | 5,900 |
4 Oct 2023 | JPY | 1,043 | 1,050 | 1,034 | 1,038 | 1,038 | -12 (-1.14%) | 4,600 |
3 Oct 2023 | JPY | 1,076 | 1,076 | 1,050 | 1,050 | 1,050 | -20 (-1.87%) | 4,300 |
2 Oct 2023 | JPY | 1,085 | 1,088 | 1,070 | 1,070 | 1,070 | -18 (-1.65%) | 4,200 |
29 Sep 2023 | JPY | 1,093 | 1,093 | 1,083 | 1,088 | 1,088 | +9 (+0.83%) | 2,000 |
28 Sep 2023 | JPY | 1,092 | 1,098 | 1,078 | 1,079 | 1,079 | -36 (-3.23%) | 11,200 |
27 Sep 2023 | JPY | 1,109 | 1,115 | 1,085 | 1,115 | 1,115 | +17 (+1.55%) | 11,100 |
26 Sep 2023 | JPY | 1,119 | 1,120 | 1,098 | 1,098 | 1,098 | -2 (-0.18%) | 11,000 |
25 Sep 2023 | JPY | 1,107 | 1,109 | 1,100 | 1,100 | 1,100 | -2 (-0.18%) | 4,600 |
22 Sep 2023 | JPY | 1,104 | 1,107 | 1,096 | 1,102 | 1,102 | +2 (+0.18%) | 3,100 |
21 Sep 2023 | JPY | 1,115 | 1,115 | 1,096 | 1,100 | 1,100 | -5 (-0.45%) | 3,700 |
20 Sep 2023 | JPY | 1,116 | 1,116 | 1,100 | 1,105 | 1,105 | -16 (-1.43%) | 7,300 |
19 Sep 2023 | JPY | 1,082 | 1,129 | 1,082 | 1,121 | 1,121 | +38 (+3.51%) | 52,700 |
15 Sep 2023 | JPY | 1,090 | 1,091 | 1,083 | 1,083 | 1,083 | -1 (-0.09%) | 2,800 |
14 Sep 2023 | JPY | 1,078 | 1,085 | 1,075 | 1,084 | 1,084 | +9 (+0.84%) | 3,500 |
13 Sep 2023 | JPY | 1,060 | 1,076 | 1,060 | 1,075 | 1,075 | +15 (+1.42%) | 2,700 |
12 Sep 2023 | JPY | 1,056 | 1,066 | 1,056 | 1,060 | 1,060 | -8 (-0.75%) | 2,600 |
11 Sep 2023 | JPY | 1,077 | 1,077 | 1,058 | 1,068 | 1,068 | -9 (-0.84%) | 6,200 |
8 Sep 2023 | JPY | 1,080 | 1,080 | 1,077 | 1,077 | 1,077 | -3 (-0.28%) | 4,000 |
7 Sep 2023 | JPY | 1,090 | 1,090 | 1,080 | 1,080 | 1,080 | -5 (-0.46%) | 2,300 |
6 Sep 2023 | JPY | 1,092 | 1,092 | 1,081 | 1,085 | 1,085 | 0.0 (0.0%) | 2,200 |
5 Sep 2023 | JPY | 1,085 | 1,090 | 1,085 | 1,085 | 1,085 | +2 (+0.18%) | 3,200 |
4 Sep 2023 | JPY | 1,079 | 1,083 | 1,074 | 1,083 | 1,083 | +8 (+0.74%) | 5,000 |
1 Sep 2023 | JPY | 1,070 | 1,075 | 1,069 | 1,075 | 1,075 | +6 (+0.56%) | 4,200 |
31 Aug 2023 | JPY | 1,056 | 1,071 | 1,056 | 1,069 | 1,069 | +15 (+1.42%) | 4,900 |
30 Aug 2023 | JPY | 1,050 | 1,057 | 1,050 | 1,054 | 1,054 | +5 (+0.48%) | 3,700 |
29 Aug 2023 | JPY | 1,049 | 1,049 | 1,049 | 1,049 | 1,049 | 0.0 (0.0%) | 500 |
28 Aug 2023 | JPY | 1,045 | 1,049 | 1,045 | 1,049 | 1,049 | +5 (+0.48%) | 1,900 |
25 Aug 2023 | JPY | 1,041 | 1,044 | 1,041 | 1,044 | 1,044 | 0.0 (0.0%) | 800 |
24 Aug 2023 | JPY | 1,047 | 1,047 | 1,043 | 1,044 | 1,044 | -1 (-0.10%) | 1,300 |