Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | JPY | 1,838 | 1,858 | 1,797 | 1,849 | 1,849 | +3 (+0.16%) | 265,200 |
16 Aug 2023 | JPY | 1,887 | 1,887 | 1,828 | 1,846 | 1,846 | -41 (-2.17%) | 166,400 |
15 Aug 2023 | JPY | 1,945 | 1,949 | 1,849 | 1,887 | 1,887 | -168 (-8.18%) | 346,100 |
14 Aug 2023 | JPY | 2,099 | 2,112 | 2,043 | 2,055 | 2,055 | -27 (-1.30%) | 212,300 |
10 Aug 2023 | JPY | 2,038 | 2,086 | 2,020 | 2,082 | 2,082 | +42 (+2.06%) | 116,800 |
9 Aug 2023 | JPY | 2,038 | 2,045 | 2,019 | 2,040 | 2,040 | +18 (+0.89%) | 60,200 |
8 Aug 2023 | JPY | 2,017 | 2,031 | 2,014 | 2,022 | 2,022 | +17 (+0.85%) | 48,400 |
7 Aug 2023 | JPY | 1,969 | 2,005 | 1,966 | 2,005 | 2,005 | +30 (+1.52%) | 78,800 |
4 Aug 2023 | JPY | 1,960 | 1,995 | 1,960 | 1,975 | 1,975 | -1 (-0.05%) | 50,900 |
3 Aug 2023 | JPY | 1,989 | 1,996 | 1,970 | 1,976 | 1,976 | -35 (-1.74%) | 72,400 |
2 Aug 2023 | JPY | 1,987 | 2,018 | 1,975 | 2,011 | 2,011 | 0.0 (0.0%) | 106,800 |
1 Aug 2023 | JPY | 2,019 | 2,025 | 1,998 | 2,011 | 2,011 | -11 (-0.54%) | 105,600 |
31 Jul 2023 | JPY | 2,028 | 2,050 | 2,018 | 2,022 | 2,022 | +24 (+1.20%) | 68,700 |
28 Jul 2023 | JPY | 1,970 | 2,005 | 1,963 | 1,998 | 1,998 | -4 (-0.20%) | 95,400 |
27 Jul 2023 | JPY | 2,004 | 2,017 | 1,995 | 2,002 | 2,002 | -9 (-0.45%) | 41,700 |
26 Jul 2023 | JPY | 2,009 | 2,021 | 1,988 | 2,011 | 2,011 | -5 (-0.25%) | 52,100 |
25 Jul 2023 | JPY | 2,004 | 2,021 | 2,000 | 2,016 | 2,016 | +12 (+0.60%) | 48,500 |
24 Jul 2023 | JPY | 1,993 | 2,009 | 1,980 | 2,004 | 2,004 | +33 (+1.67%) | 43,600 |
21 Jul 2023 | JPY | 1,975 | 1,990 | 1,965 | 1,971 | 1,971 | -12 (-0.61%) | 36,900 |
20 Jul 2023 | JPY | 2,038 | 2,038 | 1,981 | 1,983 | 1,983 | -40 (-1.98%) | 40,900 |
19 Jul 2023 | JPY | 2,000 | 2,029 | 1,991 | 2,023 | 2,023 | +46 (+2.33%) | 61,200 |
18 Jul 2023 | JPY | 1,960 | 1,979 | 1,960 | 1,977 | 1,977 | +22 (+1.13%) | 41,600 |
14 Jul 2023 | JPY | 1,976 | 1,984 | 1,949 | 1,955 | 1,955 | -25 (-1.26%) | 50,100 |
13 Jul 2023 | JPY | 1,980 | 1,989 | 1,967 | 1,980 | 1,980 | +8 (+0.41%) | 126,200 |
12 Jul 2023 | JPY | 2,021 | 2,021 | 1,968 | 1,972 | 1,972 | -26 (-1.30%) | 52,400 |
11 Jul 2023 | JPY | 2,018 | 2,022 | 1,997 | 1,998 | 1,998 | -6 (-0.30%) | 51,700 |
10 Jul 2023 | JPY | 2,009 | 2,020 | 1,995 | 2,004 | 2,004 | +4 (+0.20%) | 75,700 |
7 Jul 2023 | JPY | 1,992 | 2,022 | 1,987 | 2,000 | 2,000 | -10 (-0.50%) | 84,800 |
6 Jul 2023 | JPY | 2,001 | 2,021 | 1,998 | 2,010 | 2,010 | +1 (+0.05%) | 67,900 |
5 Jul 2023 | JPY | 2,022 | 2,031 | 2,005 | 2,009 | 2,009 | -29 (-1.42%) | 64,500 |