Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2023 | JPY | 2,025 | 2,028 | 1,990 | 2,009 | 2,009 | +14 (+0.70%) | 50,200 |
21 Aug 2023 | JPY | 1,949 | 2,007 | 1,941 | 1,995 | 1,995 | +51 (+2.62%) | 65,300 |
18 Aug 2023 | JPY | 1,965 | 1,987 | 1,924 | 1,944 | 1,944 | -20 (-1.02%) | 75,200 |
17 Aug 2023 | JPY | 2,035 | 2,045 | 1,950 | 1,964 | 1,964 | -76 (-3.73%) | 110,800 |
16 Aug 2023 | JPY | 1,995 | 2,050 | 1,976 | 2,040 | 2,040 | +21 (+1.04%) | 80,600 |
15 Aug 2023 | JPY | 2,038 | 2,060 | 2,010 | 2,019 | 2,019 | -19 (-0.93%) | 126,100 |
14 Aug 2023 | JPY | 1,869 | 2,079 | 1,860 | 2,038 | 2,038 | +205 (+11.18%) | 365,600 |
10 Aug 2023 | JPY | 1,832 | 1,833 | 1,805 | 1,833 | 1,833 | +1 (+0.05%) | 99,000 |
9 Aug 2023 | JPY | 1,840 | 1,847 | 1,824 | 1,832 | 1,832 | -9 (-0.49%) | 68,300 |
8 Aug 2023 | JPY | 1,860 | 1,863 | 1,841 | 1,841 | 1,841 | -11 (-0.59%) | 35,000 |
7 Aug 2023 | JPY | 1,841 | 1,866 | 1,826 | 1,852 | 1,852 | +4 (+0.22%) | 65,100 |
4 Aug 2023 | JPY | 1,845 | 1,854 | 1,818 | 1,848 | 1,848 | -13 (-0.70%) | 102,700 |
3 Aug 2023 | JPY | 1,851 | 1,864 | 1,833 | 1,861 | 1,861 | +4 (+0.22%) | 80,400 |
2 Aug 2023 | JPY | 1,872 | 1,883 | 1,852 | 1,857 | 1,857 | -16 (-0.85%) | 85,200 |
1 Aug 2023 | JPY | 1,800 | 1,894 | 1,800 | 1,873 | 1,873 | +70 (+3.88%) | 138,200 |
31 Jul 2023 | JPY | 1,788 | 1,817 | 1,762 | 1,803 | 1,803 | +47 (+2.68%) | 136,400 |
28 Jul 2023 | JPY | 1,772 | 1,792 | 1,744 | 1,756 | 1,756 | -22 (-1.24%) | 117,000 |
27 Jul 2023 | JPY | 1,782 | 1,783 | 1,754 | 1,778 | 1,778 | +4 (+0.23%) | 56,300 |
26 Jul 2023 | JPY | 1,774 | 1,793 | 1,760 | 1,774 | 1,774 | +12 (+0.68%) | 61,100 |
25 Jul 2023 | JPY | 1,762 | 1,762 | 1,739 | 1,762 | 1,762 | +12 (+0.69%) | 49,800 |
24 Jul 2023 | JPY | 1,780 | 1,788 | 1,746 | 1,750 | 1,750 | +1 (+0.06%) | 80,600 |
21 Jul 2023 | JPY | 1,744 | 1,759 | 1,733 | 1,749 | 1,749 | +11 (+0.63%) | 67,600 |
20 Jul 2023 | JPY | 1,760 | 1,760 | 1,726 | 1,738 | 1,738 | -15 (-0.86%) | 61,500 |
19 Jul 2023 | JPY | 1,756 | 1,761 | 1,732 | 1,753 | 1,753 | +28 (+1.62%) | 72,900 |
18 Jul 2023 | JPY | 1,682 | 1,729 | 1,676 | 1,725 | 1,725 | +72 (+4.36%) | 101,300 |
14 Jul 2023 | JPY | 1,650 | 1,665 | 1,619 | 1,653 | 1,653 | -6 (-0.36%) | 65,900 |
13 Jul 2023 | JPY | 1,636 | 1,666 | 1,600 | 1,659 | 1,659 | +29 (+1.78%) | 88,300 |
12 Jul 2023 | JPY | 1,665 | 1,674 | 1,630 | 1,630 | 1,630 | -27 (-1.63%) | 85,400 |
11 Jul 2023 | JPY | 1,718 | 1,735 | 1,656 | 1,657 | 1,657 | -66 (-3.83%) | 181,900 |
10 Jul 2023 | JPY | 1,740 | 1,773 | 1,721 | 1,723 | 1,723 | -23 (-1.32%) | 78,700 |