Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2023 | JPY | 2,015 | 2,018 | 1,994 | 2,018 | 2,018 | +3 (+0.15%) | 114,200 |
21 Aug 2023 | JPY | 2,020 | 2,030 | 2,009 | 2,015 | 2,015 | +21 (+1.05%) | 118,900 |
18 Aug 2023 | JPY | 2,006 | 2,029 | 1,985 | 1,994 | 1,994 | -30 (-1.48%) | 202,400 |
17 Aug 2023 | JPY | 2,062 | 2,065 | 2,023 | 2,024 | 2,024 | -45 (-2.17%) | 250,200 |
16 Aug 2023 | JPY | 2,055 | 2,071 | 2,041 | 2,069 | 2,069 | +9 (+0.44%) | 117,500 |
15 Aug 2023 | JPY | 2,063 | 2,063 | 2,048 | 2,060 | 2,060 | -10 (-0.48%) | 125,100 |
14 Aug 2023 | JPY | 2,061 | 2,080 | 2,057 | 2,070 | 2,070 | +21 (+1.02%) | 211,500 |
10 Aug 2023 | JPY | 2,030 | 2,057 | 2,015 | 2,049 | 2,049 | +24 (+1.19%) | 367,100 |
9 Aug 2023 | JPY | 2,026 | 2,033 | 2,007 | 2,025 | 2,025 | +8 (+0.40%) | 221,000 |
8 Aug 2023 | JPY | 1,996 | 2,022 | 1,989 | 2,017 | 2,017 | +7 (+0.35%) | 332,900 |
7 Aug 2023 | JPY | 2,026 | 2,049 | 1,937 | 2,010 | 2,010 | +144 (+7.72%) | 681,600 |
4 Aug 2023 | JPY | 1,852 | 1,867 | 1,852 | 1,866 | 1,866 | +6 (+0.32%) | 106,700 |
3 Aug 2023 | JPY | 1,862 | 1,868 | 1,846 | 1,860 | 1,860 | -8 (-0.43%) | 113,500 |
2 Aug 2023 | JPY | 1,863 | 1,875 | 1,859 | 1,868 | 1,868 | -12 (-0.64%) | 80,000 |
1 Aug 2023 | JPY | 1,875 | 1,883 | 1,867 | 1,880 | 1,880 | +14 (+0.75%) | 78,800 |
31 Jul 2023 | JPY | 1,880 | 1,880 | 1,856 | 1,866 | 1,866 | +3 (+0.16%) | 111,400 |
28 Jul 2023 | JPY | 1,857 | 1,878 | 1,845 | 1,863 | 1,863 | +21 (+1.14%) | 219,500 |
27 Jul 2023 | JPY | 1,843 | 1,844 | 1,831 | 1,842 | 1,842 | 0.0 (0.0%) | 80,200 |
26 Jul 2023 | JPY | 1,842 | 1,845 | 1,829 | 1,842 | 1,842 | -5 (-0.27%) | 61,100 |
25 Jul 2023 | JPY | 1,850 | 1,858 | 1,844 | 1,847 | 1,847 | 0.0 (0.0%) | 66,200 |
24 Jul 2023 | JPY | 1,857 | 1,859 | 1,844 | 1,847 | 1,847 | +7 (+0.38%) | 58,800 |
21 Jul 2023 | JPY | 1,831 | 1,842 | 1,828 | 1,840 | 1,840 | +17 (+0.93%) | 63,000 |
20 Jul 2023 | JPY | 1,844 | 1,850 | 1,822 | 1,823 | 1,823 | -26 (-1.41%) | 92,800 |
19 Jul 2023 | JPY | 1,837 | 1,849 | 1,831 | 1,849 | 1,849 | +25 (+1.37%) | 108,300 |
18 Jul 2023 | JPY | 1,818 | 1,831 | 1,817 | 1,824 | 1,824 | +6 (+0.33%) | 50,700 |
14 Jul 2023 | JPY | 1,825 | 1,830 | 1,815 | 1,818 | 1,818 | -7 (-0.38%) | 67,200 |
13 Jul 2023 | JPY | 1,845 | 1,845 | 1,825 | 1,825 | 1,825 | -13 (-0.71%) | 66,300 |
12 Jul 2023 | JPY | 1,841 | 1,848 | 1,834 | 1,838 | 1,838 | +18 (+0.99%) | 86,800 |
11 Jul 2023 | JPY | 1,845 | 1,845 | 1,820 | 1,820 | 1,820 | -17 (-0.93%) | 75,000 |
10 Jul 2023 | JPY | 1,827 | 1,853 | 1,820 | 1,837 | 1,837 | +11 (+0.60%) | 199,200 |