Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2023 | JPY | 2,031 | 2,047 | 2,008 | 2,024 | 2,024 | -7 (-0.34%) | 201,000 |
25 Jul 2023 | JPY | 2,020 | 2,064 | 2,006 | 2,031 | 2,031 | +11 (+0.54%) | 374,200 |
24 Jul 2023 | JPY | 2,015 | 2,026 | 2,004 | 2,020 | 2,020 | +17 (+0.85%) | 209,800 |
21 Jul 2023 | JPY | 2,012 | 2,023 | 1,998 | 2,003 | 2,003 | -16 (-0.79%) | 270,300 |
20 Jul 2023 | JPY | 2,043 | 2,063 | 2,018 | 2,019 | 2,019 | -11 (-0.54%) | 358,800 |
19 Jul 2023 | JPY | 2,054 | 2,059 | 2,021 | 2,030 | 2,030 | -29 (-1.41%) | 348,000 |
18 Jul 2023 | JPY | 2,023 | 2,060 | 2,004 | 2,059 | 2,059 | +41 (+2.03%) | 361,000 |
14 Jul 2023 | JPY | 2,051 | 2,065 | 2,011 | 2,018 | 2,018 | -29 (-1.42%) | 475,700 |
13 Jul 2023 | JPY | 2,005 | 2,061 | 1,988 | 2,047 | 2,047 | +31 (+1.54%) | 487,900 |
12 Jul 2023 | JPY | 2,057 | 2,060 | 2,015 | 2,016 | 2,016 | -41 (-1.99%) | 355,700 |
11 Jul 2023 | JPY | 2,056 | 2,088 | 2,042 | 2,057 | 2,057 | +6 (+0.29%) | 297,400 |
10 Jul 2023 | JPY | 2,081 | 2,083 | 2,031 | 2,051 | 2,051 | -38 (-1.82%) | 400,900 |
7 Jul 2023 | JPY | 2,074 | 2,100 | 2,044 | 2,089 | 2,089 | -27 (-1.28%) | 559,900 |
6 Jul 2023 | JPY | 2,090 | 2,150 | 2,083 | 2,116 | 2,116 | +11 (+0.52%) | 346,100 |
5 Jul 2023 | JPY | 2,101 | 2,112 | 2,087 | 2,105 | 2,105 | +2 (+0.10%) | 229,600 |
4 Jul 2023 | JPY | 2,110 | 2,121 | 2,086 | 2,103 | 2,103 | -31 (-1.45%) | 332,000 |
3 Jul 2023 | JPY | 2,143 | 2,169 | 2,125 | 2,134 | 2,134 | +4 (+0.19%) | 422,100 |
30 Jun 2023 | JPY | 2,069 | 2,146 | 2,042 | 2,130 | 2,130 | +63 (+3.05%) | 562,300 |
29 Jun 2023 | JPY | 2,095 | 2,106 | 2,063 | 2,067 | 2,067 | -18 (-0.86%) | 351,900 |
28 Jun 2023 | JPY | 2,065 | 2,089 | 2,042 | 2,085 | 2,085 | -3 (-0.14%) | 498,800 |
27 Jun 2023 | JPY | 2,115 | 2,131 | 2,053 | 2,088 | 2,088 | -36 (-1.69%) | 594,100 |
26 Jun 2023 | JPY | 2,125 | 2,140 | 2,104 | 2,124 | 2,124 | -22 (-1.03%) | 324,800 |
23 Jun 2023 | JPY | 2,226 | 2,226 | 2,128 | 2,146 | 2,146 | -65 (-2.94%) | 690,500 |
22 Jun 2023 | JPY | 2,209 | 2,234 | 2,203 | 2,211 | 2,211 | 0.0 (0.0%) | 358,500 |
21 Jun 2023 | JPY | 2,246 | 2,259 | 2,211 | 2,211 | 2,211 | -31 (-1.38%) | 423,500 |
20 Jun 2023 | JPY | 2,230 | 2,250 | 2,208 | 2,242 | 2,242 | +5 (+0.22%) | 346,200 |
19 Jun 2023 | JPY | 2,230 | 2,258 | 2,201 | 2,237 | 2,237 | +1 (+0.04%) | 510,200 |
16 Jun 2023 | JPY | 2,181 | 2,243 | 2,157 | 2,236 | 2,236 | +91 (+4.24%) | 814,200 |
15 Jun 2023 | JPY | 2,177 | 2,177 | 2,145 | 2,145 | 2,145 | -43 (-1.97%) | 618,900 |
14 Jun 2023 | JPY | 2,204 | 2,217 | 2,177 | 2,188 | 2,188 | 0.0 (0.0%) | 539,500 |