Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2023 | JPY | 1,100 | 1,100 | 1,083 | 1,083 | 1,083 | -17 (-1.55%) | 45,200 |
2 Oct 2023 | JPY | 1,117 | 1,119 | 1,100 | 1,100 | 1,100 | -14 (-1.26%) | 34,600 |
29 Sep 2023 | JPY | 1,122 | 1,131 | 1,113 | 1,114 | 1,114 | -8 (-0.71%) | 19,700 |
28 Sep 2023 | JPY | 1,128 | 1,128 | 1,112 | 1,122 | 1,122 | -8 (-0.71%) | 32,500 |
27 Sep 2023 | JPY | 1,124 | 1,130 | 1,119 | 1,130 | 1,130 | +6 (+0.53%) | 48,600 |
26 Sep 2023 | JPY | 1,115 | 1,125 | 1,112 | 1,124 | 1,124 | +5 (+0.45%) | 29,200 |
25 Sep 2023 | JPY | 1,117 | 1,126 | 1,116 | 1,119 | 1,119 | +2 (+0.18%) | 27,800 |
22 Sep 2023 | JPY | 1,120 | 1,126 | 1,117 | 1,117 | 1,117 | -9 (-0.80%) | 29,200 |
21 Sep 2023 | JPY | 1,124 | 1,130 | 1,121 | 1,126 | 1,126 | +3 (+0.27%) | 27,200 |
20 Sep 2023 | JPY | 1,146 | 1,146 | 1,123 | 1,123 | 1,123 | -29 (-2.52%) | 58,700 |
19 Sep 2023 | JPY | 1,172 | 1,172 | 1,145 | 1,152 | 1,152 | -20 (-1.71%) | 31,100 |
15 Sep 2023 | JPY | 1,181 | 1,183 | 1,167 | 1,172 | 1,172 | -4 (-0.34%) | 35,900 |
14 Sep 2023 | JPY | 1,175 | 1,182 | 1,175 | 1,176 | 1,176 | +5 (+0.43%) | 31,200 |
13 Sep 2023 | JPY | 1,165 | 1,178 | 1,164 | 1,171 | 1,171 | +8 (+0.69%) | 46,200 |
12 Sep 2023 | JPY | 1,169 | 1,173 | 1,163 | 1,163 | 1,163 | -2 (-0.17%) | 32,100 |
11 Sep 2023 | JPY | 1,166 | 1,171 | 1,147 | 1,165 | 1,165 | -4 (-0.34%) | 40,200 |
8 Sep 2023 | JPY | 1,166 | 1,177 | 1,165 | 1,169 | 1,169 | +3 (+0.26%) | 38,000 |
7 Sep 2023 | JPY | 1,175 | 1,180 | 1,160 | 1,166 | 1,166 | -9 (-0.77%) | 47,500 |
6 Sep 2023 | JPY | 1,153 | 1,180 | 1,151 | 1,175 | 1,175 | +22 (+1.91%) | 77,300 |
5 Sep 2023 | JPY | 1,140 | 1,155 | 1,140 | 1,153 | 1,153 | +14 (+1.23%) | 69,400 |
4 Sep 2023 | JPY | 1,135 | 1,146 | 1,134 | 1,139 | 1,139 | +6 (+0.53%) | 63,600 |
1 Sep 2023 | JPY | 1,130 | 1,133 | 1,117 | 1,133 | 1,133 | -2 (-0.18%) | 69,500 |
31 Aug 2023 | JPY | 1,118 | 1,136 | 1,118 | 1,135 | 1,135 | +18 (+1.61%) | 97,100 |
30 Aug 2023 | JPY | 1,116 | 1,119 | 1,095 | 1,117 | 1,117 | -2 (-0.18%) | 250,400 |
29 Aug 2023 | JPY | 1,115 | 1,129 | 1,112 | 1,119 | 1,119 | 0.0 (0.0%) | 455,500 |
28 Aug 2023 | JPY | 1,121 | 1,124 | 1,116 | 1,119 | 1,119 | -4 (-0.36%) | 165,000 |
25 Aug 2023 | JPY | 1,124 | 1,129 | 1,121 | 1,123 | 1,123 | -1 (-0.09%) | 81,600 |
24 Aug 2023 | JPY | 1,125 | 1,129 | 1,122 | 1,124 | 1,124 | +2 (+0.18%) | 79,500 |
23 Aug 2023 | JPY | 1,127 | 1,127 | 1,119 | 1,122 | 1,122 | -4 (-0.36%) | 67,200 |
22 Aug 2023 | JPY | 1,127 | 1,127 | 1,120 | 1,126 | 1,126 | -1 (-0.09%) | 64,700 |