Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2023 | JPY | 1,991 | 2,038 | 1,874 | 1,949 | 1,949 | -61 (-3.03%) | 141,800 |
15 Aug 2023 | JPY | 2,135 | 2,218 | 2,007 | 2,010 | 2,010 | -102 (-4.83%) | 269,000 |
14 Aug 2023 | JPY | 2,100 | 2,200 | 1,951 | 2,112 | 2,112 | +42 (+2.03%) | 346,600 |
10 Aug 2023 | JPY | 2,018 | 2,080 | 1,994 | 2,070 | 2,070 | +6 (+0.29%) | 140,300 |
9 Aug 2023 | JPY | 1,986 | 2,114 | 1,986 | 2,064 | 2,064 | +56 (+2.79%) | 112,500 |
8 Aug 2023 | JPY | 2,062 | 2,063 | 1,980 | 2,008 | 2,008 | -52 (-2.52%) | 61,600 |
7 Aug 2023 | JPY | 2,023 | 2,077 | 1,986 | 2,060 | 2,060 | +14 (+0.68%) | 52,700 |
4 Aug 2023 | JPY | 2,070 | 2,103 | 2,009 | 2,046 | 2,046 | -45 (-2.15%) | 51,400 |
3 Aug 2023 | JPY | 2,081 | 2,124 | 2,065 | 2,091 | 2,091 | -15 (-0.71%) | 28,400 |
2 Aug 2023 | JPY | 2,161 | 2,161 | 2,069 | 2,106 | 2,106 | -35 (-1.63%) | 44,900 |
1 Aug 2023 | JPY | 2,100 | 2,163 | 2,095 | 2,141 | 2,141 | -8 (-0.37%) | 29,100 |
31 Jul 2023 | JPY | 2,081 | 2,165 | 2,055 | 2,149 | 2,149 | +68 (+3.27%) | 64,700 |
28 Jul 2023 | JPY | 2,002 | 2,102 | 1,996 | 2,081 | 2,081 | +40 (+1.96%) | 67,700 |
27 Jul 2023 | JPY | 2,084 | 2,104 | 2,000 | 2,041 | 2,041 | -90 (-4.22%) | 107,000 |
26 Jul 2023 | JPY | 2,103 | 2,165 | 2,100 | 2,131 | 2,131 | +27 (+1.28%) | 42,800 |
25 Jul 2023 | JPY | 2,061 | 2,136 | 2,050 | 2,104 | 2,104 | +35 (+1.69%) | 64,300 |
24 Jul 2023 | JPY | 2,094 | 2,164 | 2,044 | 2,069 | 2,069 | -25 (-1.19%) | 74,000 |
21 Jul 2023 | JPY | 2,137 | 2,160 | 2,094 | 2,094 | 2,094 | -59 (-2.74%) | 69,000 |
20 Jul 2023 | JPY | 2,140 | 2,176 | 2,111 | 2,153 | 2,153 | -29 (-1.33%) | 73,700 |
19 Jul 2023 | JPY | 2,200 | 2,235 | 2,150 | 2,182 | 2,182 | +3 (+0.14%) | 66,500 |
18 Jul 2023 | JPY | 2,345 | 2,384 | 2,125 | 2,179 | 2,179 | -184 (-7.79%) | 201,400 |
14 Jul 2023 | JPY | 2,290 | 2,363 | 2,235 | 2,363 | 2,363 | +109 (+4.84%) | 173,700 |
13 Jul 2023 | JPY | 2,160 | 2,277 | 2,141 | 2,254 | 2,254 | +98 (+4.55%) | 118,700 |
12 Jul 2023 | JPY | 2,199 | 2,263 | 2,152 | 2,156 | 2,156 | -43 (-1.96%) | 91,600 |
11 Jul 2023 | JPY | 2,160 | 2,253 | 2,133 | 2,199 | 2,199 | +70 (+3.29%) | 189,600 |
10 Jul 2023 | JPY | 2,124 | 2,190 | 2,090 | 2,129 | 2,129 | -9 (-0.42%) | 135,700 |
7 Jul 2023 | JPY | 2,223 | 2,272 | 2,121 | 2,138 | 2,138 | -116 (-5.15%) | 213,300 |
6 Jul 2023 | JPY | 2,250 | 2,260 | 2,090 | 2,254 | 2,254 | -81 (-3.47%) | 467,800 |
5 Jul 2023 | JPY | 2,302 | 2,369 | 2,236 | 2,335 | 2,335 | +23 (+0.99%) | 318,800 |
4 Jul 2023 | JPY | 2,478 | 2,523 | 2,254 | 2,312 | 2,312 | -197 (-7.85%) | 522,000 |