Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Oct 2023 | JPY | 1,096 | 1,126 | 1,089 | 1,119 | 1,119 | +38 (+3.52%) | 31,600 |
4 Oct 2023 | JPY | 1,115 | 1,115 | 1,070 | 1,081 | 1,081 | -40 (-3.57%) | 51,000 |
3 Oct 2023 | JPY | 1,139 | 1,139 | 1,118 | 1,121 | 1,121 | -8 (-0.71%) | 25,800 |
2 Oct 2023 | JPY | 1,125 | 1,153 | 1,124 | 1,129 | 1,129 | +2 (+0.18%) | 37,200 |
29 Sep 2023 | JPY | 1,129 | 1,140 | 1,115 | 1,127 | 1,127 | -2 (-0.18%) | 25,300 |
28 Sep 2023 | JPY | 1,131 | 1,140 | 1,119 | 1,129 | 1,129 | -21 (-1.83%) | 22,800 |
27 Sep 2023 | JPY | 1,141 | 1,153 | 1,138 | 1,150 | 1,150 | +9 (+0.79%) | 23,100 |
26 Sep 2023 | JPY | 1,148 | 1,150 | 1,138 | 1,141 | 1,141 | -6 (-0.52%) | 32,600 |
25 Sep 2023 | JPY | 1,163 | 1,163 | 1,141 | 1,147 | 1,147 | -15 (-1.29%) | 30,400 |
22 Sep 2023 | JPY | 1,151 | 1,173 | 1,144 | 1,162 | 1,162 | +5 (+0.43%) | 29,300 |
21 Sep 2023 | JPY | 1,164 | 1,166 | 1,149 | 1,157 | 1,157 | +7 (+0.61%) | 19,000 |
20 Sep 2023 | JPY | 1,164 | 1,165 | 1,149 | 1,150 | 1,150 | -23 (-1.96%) | 27,400 |
19 Sep 2023 | JPY | 1,168 | 1,173 | 1,151 | 1,173 | 1,173 | +23 (+2%) | 28,100 |
15 Sep 2023 | JPY | 1,142 | 1,160 | 1,134 | 1,150 | 1,150 | +17 (+1.50%) | 35,600 |
14 Sep 2023 | JPY | 1,140 | 1,143 | 1,129 | 1,133 | 1,133 | -2 (-0.18%) | 23,200 |
13 Sep 2023 | JPY | 1,141 | 1,146 | 1,123 | 1,135 | 1,135 | -6 (-0.53%) | 31,200 |
12 Sep 2023 | JPY | 1,149 | 1,159 | 1,133 | 1,141 | 1,141 | 0.0 (0.0%) | 34,600 |
11 Sep 2023 | JPY | 1,149 | 1,171 | 1,126 | 1,141 | 1,141 | 0.0 (0.0%) | 49,300 |
8 Sep 2023 | JPY | 1,132 | 1,143 | 1,118 | 1,141 | 1,141 | +7 (+0.62%) | 36,800 |
7 Sep 2023 | JPY | 1,150 | 1,155 | 1,130 | 1,134 | 1,134 | -16 (-1.39%) | 37,300 |
6 Sep 2023 | JPY | 1,160 | 1,165 | 1,150 | 1,150 | 1,150 | -13 (-1.12%) | 33,700 |
5 Sep 2023 | JPY | 1,179 | 1,179 | 1,145 | 1,163 | 1,163 | -16 (-1.36%) | 41,300 |
4 Sep 2023 | JPY | 1,191 | 1,205 | 1,173 | 1,179 | 1,179 | -5 (-0.42%) | 34,700 |
1 Sep 2023 | JPY | 1,157 | 1,192 | 1,157 | 1,184 | 1,184 | +25 (+2.16%) | 26,400 |
31 Aug 2023 | JPY | 1,157 | 1,168 | 1,135 | 1,159 | 1,159 | +2 (+0.17%) | 30,800 |
30 Aug 2023 | JPY | 1,190 | 1,190 | 1,154 | 1,157 | 1,157 | -23 (-1.95%) | 45,400 |
29 Aug 2023 | JPY | 1,170 | 1,182 | 1,160 | 1,180 | 1,180 | +25 (+2.16%) | 45,200 |
28 Aug 2023 | JPY | 1,122 | 1,155 | 1,122 | 1,155 | 1,155 | +44 (+3.96%) | 53,500 |
25 Aug 2023 | JPY | 1,109 | 1,115 | 1,091 | 1,111 | 1,111 | -4 (-0.36%) | 30,000 |
24 Aug 2023 | JPY | 1,095 | 1,119 | 1,085 | 1,115 | 1,115 | +31 (+2.86%) | 41,300 |