Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | JPY | 8,088 | 8,175 | 8,050 | 8,175 | 8,175 | +47 (+0.58%) | 224,700 |
16 Aug 2023 | JPY | 8,132 | 8,144 | 8,047 | 8,128 | 8,128 | +26 (+0.32%) | 151,200 |
15 Aug 2023 | JPY | 8,110 | 8,132 | 8,017 | 8,102 | 8,102 | +29 (+0.36%) | 161,800 |
14 Aug 2023 | JPY | 8,080 | 8,245 | 8,016 | 8,073 | 8,073 | -6 (-0.07%) | 346,400 |
10 Aug 2023 | JPY | 7,850 | 8,116 | 7,807 | 8,079 | 8,079 | +309 (+3.98%) | 450,100 |
9 Aug 2023 | JPY | 7,600 | 7,837 | 7,568 | 7,770 | 7,770 | +70 (+0.91%) | 311,300 |
8 Aug 2023 | JPY | 7,770 | 7,771 | 7,680 | 7,700 | 7,700 | -34 (-0.44%) | 172,900 |
7 Aug 2023 | JPY | 7,607 | 7,758 | 7,599 | 7,734 | 7,734 | +57 (+0.74%) | 218,200 |
4 Aug 2023 | JPY | 7,690 | 7,754 | 7,653 | 7,677 | 7,677 | -68 (-0.88%) | 210,400 |
3 Aug 2023 | JPY | 7,712 | 7,810 | 7,689 | 7,745 | 7,745 | +71 (+0.93%) | 388,400 |
2 Aug 2023 | JPY | 7,829 | 7,829 | 7,668 | 7,674 | 7,674 | -185 (-2.35%) | 321,000 |
1 Aug 2023 | JPY | 7,795 | 7,909 | 7,755 | 7,859 | 7,859 | -10 (-0.13%) | 224,500 |
31 Jul 2023 | JPY | 7,912 | 7,912 | 7,776 | 7,869 | 7,869 | +33 (+0.42%) | 202,500 |
28 Jul 2023 | JPY | 7,717 | 7,912 | 7,692 | 7,836 | 7,836 | +25 (+0.32%) | 226,300 |
27 Jul 2023 | JPY | 7,691 | 7,815 | 7,683 | 7,811 | 7,811 | +101 (+1.31%) | 201,600 |
26 Jul 2023 | JPY | 7,734 | 7,774 | 7,686 | 7,710 | 7,710 | -24 (-0.31%) | 142,700 |
25 Jul 2023 | JPY | 7,829 | 7,829 | 7,696 | 7,734 | 7,734 | -95 (-1.21%) | 204,500 |
24 Jul 2023 | JPY | 7,839 | 7,856 | 7,782 | 7,829 | 7,829 | +2 (+0.03%) | 166,400 |
21 Jul 2023 | JPY | 7,851 | 7,895 | 7,795 | 7,827 | 7,827 | -42 (-0.53%) | 117,200 |
20 Jul 2023 | JPY | 7,997 | 8,003 | 7,850 | 7,869 | 7,869 | -137 (-1.71%) | 175,800 |
19 Jul 2023 | JPY | 8,010 | 8,037 | 7,900 | 8,006 | 8,006 | +110 (+1.39%) | 291,100 |
18 Jul 2023 | JPY | 7,801 | 7,990 | 7,730 | 7,896 | 7,896 | +134 (+1.73%) | 326,100 |
14 Jul 2023 | JPY | 7,851 | 7,865 | 7,680 | 7,762 | 7,762 | -173 (-2.18%) | 506,500 |
13 Jul 2023 | JPY | 8,250 | 8,255 | 7,801 | 7,935 | 7,935 | -15 (-0.19%) | 1,233,000 |
12 Jul 2023 | JPY | 7,836 | 8,017 | 7,800 | 7,950 | 7,950 | +247 (+3.21%) | 503,400 |
11 Jul 2023 | JPY | 7,757 | 7,759 | 7,618 | 7,703 | 7,703 | -43 (-0.56%) | 289,000 |
10 Jul 2023 | JPY | 7,838 | 7,863 | 7,725 | 7,746 | 7,746 | -138 (-1.75%) | 378,300 |
7 Jul 2023 | JPY | 7,716 | 7,990 | 7,710 | 7,884 | 7,884 | +152 (+1.97%) | 367,000 |
6 Jul 2023 | JPY | 7,759 | 7,810 | 7,670 | 7,732 | 7,732 | -85 (-1.09%) | 184,100 |
5 Jul 2023 | JPY | 8,147 | 8,147 | 7,773 | 7,817 | 7,817 | -30 (-0.38%) | 341,300 |