Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2023 | JPY | 2,011 | 2,031 | 2,000 | 2,028 | 2,028 | +10 (+0.50%) | 9,600 |
15 Aug 2023 | JPY | 2,049 | 2,049 | 2,008 | 2,018 | 2,018 | -22 (-1.08%) | 17,000 |
14 Aug 2023 | JPY | 2,050 | 2,050 | 2,030 | 2,040 | 2,040 | -11 (-0.54%) | 5,100 |
10 Aug 2023 | JPY | 2,052 | 2,054 | 2,036 | 2,051 | 2,051 | +1 (+0.05%) | 9,200 |
9 Aug 2023 | JPY | 2,055 | 2,055 | 2,035 | 2,050 | 2,050 | -5 (-0.24%) | 4,000 |
8 Aug 2023 | JPY | 2,029 | 2,055 | 2,021 | 2,055 | 2,055 | +26 (+1.28%) | 9,700 |
7 Aug 2023 | JPY | 2,039 | 2,039 | 2,017 | 2,029 | 2,029 | -3 (-0.15%) | 11,200 |
4 Aug 2023 | JPY | 2,015 | 2,039 | 2,014 | 2,032 | 2,032 | +26 (+1.30%) | 12,600 |
3 Aug 2023 | JPY | 2,006 | 2,049 | 1,995 | 2,006 | 2,006 | -18 (-0.89%) | 16,600 |
2 Aug 2023 | JPY | 2,041 | 2,046 | 2,018 | 2,024 | 2,024 | -37 (-1.80%) | 13,100 |
1 Aug 2023 | JPY | 2,091 | 2,091 | 2,054 | 2,061 | 2,061 | -16 (-0.77%) | 14,600 |
31 Jul 2023 | JPY | 2,047 | 2,077 | 2,040 | 2,077 | 2,077 | +27 (+1.32%) | 25,100 |
28 Jul 2023 | JPY | 1,991 | 2,108 | 1,991 | 2,050 | 2,050 | +110 (+5.67%) | 116,300 |
27 Jul 2023 | JPY | 1,942 | 1,945 | 1,930 | 1,940 | 1,940 | -2 (-0.10%) | 11,200 |
26 Jul 2023 | JPY | 1,951 | 1,952 | 1,937 | 1,942 | 1,942 | +9 (+0.47%) | 7,600 |
25 Jul 2023 | JPY | 1,967 | 1,967 | 1,925 | 1,933 | 1,933 | -28 (-1.43%) | 16,600 |
24 Jul 2023 | JPY | 1,958 | 1,975 | 1,952 | 1,961 | 1,961 | +3 (+0.15%) | 11,900 |
21 Jul 2023 | JPY | 1,970 | 1,970 | 1,945 | 1,958 | 1,958 | -7 (-0.36%) | 7,600 |
20 Jul 2023 | JPY | 1,949 | 1,977 | 1,947 | 1,965 | 1,965 | +16 (+0.82%) | 21,000 |
19 Jul 2023 | JPY | 1,935 | 1,951 | 1,929 | 1,949 | 1,949 | +29 (+1.51%) | 10,000 |
18 Jul 2023 | JPY | 1,907 | 1,927 | 1,907 | 1,920 | 1,920 | +16 (+0.84%) | 5,800 |
14 Jul 2023 | JPY | 1,933 | 1,933 | 1,898 | 1,904 | 1,904 | -6 (-0.31%) | 9,700 |
13 Jul 2023 | JPY | 1,909 | 1,917 | 1,898 | 1,910 | 1,910 | +1 (+0.05%) | 7,200 |
12 Jul 2023 | JPY | 1,926 | 1,930 | 1,900 | 1,909 | 1,909 | +3 (+0.16%) | 12,500 |
11 Jul 2023 | JPY | 1,943 | 1,943 | 1,901 | 1,906 | 1,906 | -18 (-0.94%) | 10,000 |
10 Jul 2023 | JPY | 1,940 | 1,952 | 1,922 | 1,924 | 1,924 | -17 (-0.88%) | 14,600 |
7 Jul 2023 | JPY | 1,922 | 1,958 | 1,911 | 1,941 | 1,941 | +12 (+0.62%) | 17,100 |
6 Jul 2023 | JPY | 1,943 | 1,947 | 1,929 | 1,929 | 1,929 | -14 (-0.72%) | 7,100 |
5 Jul 2023 | JPY | 1,945 | 1,951 | 1,925 | 1,943 | 1,943 | -8 (-0.41%) | 9,400 |
4 Jul 2023 | JPY | 1,972 | 1,972 | 1,948 | 1,951 | 1,951 | -21 (-1.06%) | 16,100 |