Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2023 | JPY | 1,030 | 1,030 | 1,019 | 1,029 | 1,029 | +1 (+0.10%) | 16,700 |
21 Aug 2023 | JPY | 1,009 | 1,030 | 1,009 | 1,028 | 1,028 | +22 (+2.19%) | 25,500 |
18 Aug 2023 | JPY | 995 | 1,014 | 994 | 1,006 | 1,006 | -1 (-0.10%) | 19,500 |
17 Aug 2023 | JPY | 1,006 | 1,013 | 988 | 1,007 | 1,007 | -4 (-0.40%) | 48,200 |
16 Aug 2023 | JPY | 1,018 | 1,023 | 1,007 | 1,011 | 1,011 | -21 (-2.03%) | 40,900 |
15 Aug 2023 | JPY | 1,031 | 1,040 | 1,028 | 1,032 | 1,032 | -8 (-0.77%) | 20,200 |
14 Aug 2023 | JPY | 1,039 | 1,048 | 1,030 | 1,040 | 1,040 | +2 (+0.19%) | 36,400 |
10 Aug 2023 | JPY | 1,009 | 1,039 | 1,009 | 1,038 | 1,038 | +19 (+1.86%) | 32,100 |
9 Aug 2023 | JPY | 1,011 | 1,021 | 1,001 | 1,019 | 1,019 | +17 (+1.70%) | 24,700 |
8 Aug 2023 | JPY | 1,038 | 1,038 | 1,000 | 1,002 | 1,002 | -39 (-3.75%) | 39,000 |
7 Aug 2023 | JPY | 999 | 1,050 | 999 | 1,041 | 1,041 | +43 (+4.31%) | 96,800 |
4 Aug 2023 | JPY | 1,000 | 1,047 | 980 | 998 | 998 | -99 (-9.02%) | 228,400 |
3 Aug 2023 | JPY | 1,108 | 1,110 | 1,085 | 1,097 | 1,097 | -16 (-1.44%) | 96,300 |
2 Aug 2023 | JPY | 1,131 | 1,132 | 1,105 | 1,113 | 1,113 | -33 (-2.88%) | 66,600 |
1 Aug 2023 | JPY | 1,147 | 1,153 | 1,135 | 1,146 | 1,146 | +4 (+0.35%) | 38,500 |
31 Jul 2023 | JPY | 1,123 | 1,142 | 1,114 | 1,142 | 1,142 | +32 (+2.88%) | 72,800 |
28 Jul 2023 | JPY | 1,113 | 1,116 | 1,091 | 1,110 | 1,110 | -17 (-1.51%) | 63,400 |
27 Jul 2023 | JPY | 1,115 | 1,127 | 1,114 | 1,127 | 1,127 | +4 (+0.36%) | 33,000 |
26 Jul 2023 | JPY | 1,116 | 1,128 | 1,112 | 1,123 | 1,123 | +1 (+0.09%) | 18,900 |
25 Jul 2023 | JPY | 1,140 | 1,140 | 1,118 | 1,122 | 1,122 | -17 (-1.49%) | 29,100 |
24 Jul 2023 | JPY | 1,136 | 1,150 | 1,133 | 1,139 | 1,139 | +7 (+0.62%) | 21,200 |
21 Jul 2023 | JPY | 1,120 | 1,135 | 1,120 | 1,132 | 1,132 | 0.0 (0.0%) | 22,000 |
20 Jul 2023 | JPY | 1,140 | 1,149 | 1,132 | 1,132 | 1,132 | -17 (-1.48%) | 15,200 |
19 Jul 2023 | JPY | 1,138 | 1,149 | 1,135 | 1,149 | 1,149 | +13 (+1.14%) | 23,500 |
18 Jul 2023 | JPY | 1,119 | 1,136 | 1,114 | 1,136 | 1,136 | +17 (+1.52%) | 19,700 |
14 Jul 2023 | JPY | 1,125 | 1,138 | 1,112 | 1,119 | 1,119 | -6 (-0.53%) | 27,900 |
13 Jul 2023 | JPY | 1,122 | 1,125 | 1,102 | 1,125 | 1,125 | +8 (+0.72%) | 31,400 |
12 Jul 2023 | JPY | 1,144 | 1,153 | 1,116 | 1,117 | 1,117 | -29 (-2.53%) | 35,400 |
11 Jul 2023 | JPY | 1,123 | 1,157 | 1,123 | 1,146 | 1,146 | +25 (+2.23%) | 42,900 |
10 Jul 2023 | JPY | 1,136 | 1,142 | 1,121 | 1,121 | 1,121 | -10 (-0.88%) | 29,900 |