Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2023 | JPY | 1,461 | 1,485 | 1,451 | 1,484 | 1,484 | +24 (+1.64%) | 157,900 |
14 Aug 2023 | JPY | 1,468 | 1,481 | 1,448 | 1,460 | 1,460 | -6 (-0.41%) | 132,000 |
10 Aug 2023 | JPY | 1,465 | 1,469 | 1,445 | 1,466 | 1,466 | 0.0 (0.0%) | 185,900 |
9 Aug 2023 | JPY | 1,467 | 1,484 | 1,454 | 1,466 | 1,466 | -6 (-0.41%) | 143,200 |
8 Aug 2023 | JPY | 1,502 | 1,502 | 1,470 | 1,472 | 1,472 | -35 (-2.32%) | 187,500 |
7 Aug 2023 | JPY | 1,480 | 1,512 | 1,466 | 1,507 | 1,507 | +24 (+1.62%) | 251,700 |
4 Aug 2023 | JPY | 1,485 | 1,498 | 1,469 | 1,483 | 1,483 | -6 (-0.40%) | 235,700 |
3 Aug 2023 | JPY | 1,533 | 1,560 | 1,484 | 1,489 | 1,489 | -40 (-2.62%) | 298,200 |
2 Aug 2023 | JPY | 1,539 | 1,560 | 1,516 | 1,529 | 1,529 | -21 (-1.35%) | 290,700 |
1 Aug 2023 | JPY | 1,560 | 1,580 | 1,523 | 1,550 | 1,550 | -10 (-0.64%) | 553,000 |
31 Jul 2023 | JPY | 1,637 | 1,647 | 1,553 | 1,560 | 1,560 | -154 (-8.98%) | 1,137,000 |
28 Jul 2023 | JPY | 1,729 | 1,732 | 1,677 | 1,714 | 1,714 | -26 (-1.49%) | 288,400 |
27 Jul 2023 | JPY | 1,729 | 1,748 | 1,722 | 1,740 | 1,740 | +8 (+0.46%) | 117,400 |
26 Jul 2023 | JPY | 1,749 | 1,755 | 1,730 | 1,732 | 1,732 | -16 (-0.92%) | 82,800 |
25 Jul 2023 | JPY | 1,765 | 1,765 | 1,737 | 1,748 | 1,748 | -25 (-1.41%) | 122,700 |
24 Jul 2023 | JPY | 1,795 | 1,804 | 1,768 | 1,773 | 1,773 | -7 (-0.39%) | 92,300 |
21 Jul 2023 | JPY | 1,770 | 1,791 | 1,763 | 1,780 | 1,780 | -8 (-0.45%) | 61,900 |
20 Jul 2023 | JPY | 1,826 | 1,826 | 1,788 | 1,788 | 1,788 | -35 (-1.92%) | 84,700 |
19 Jul 2023 | JPY | 1,855 | 1,856 | 1,818 | 1,823 | 1,823 | -16 (-0.87%) | 134,200 |
18 Jul 2023 | JPY | 1,830 | 1,848 | 1,821 | 1,839 | 1,839 | -5 (-0.27%) | 87,100 |
14 Jul 2023 | JPY | 1,808 | 1,854 | 1,808 | 1,844 | 1,844 | +56 (+3.13%) | 220,900 |
13 Jul 2023 | JPY | 1,757 | 1,790 | 1,740 | 1,788 | 1,788 | +25 (+1.42%) | 109,600 |
12 Jul 2023 | JPY | 1,783 | 1,783 | 1,759 | 1,763 | 1,763 | -6 (-0.34%) | 148,600 |
11 Jul 2023 | JPY | 1,747 | 1,776 | 1,732 | 1,769 | 1,769 | +43 (+2.49%) | 149,600 |
10 Jul 2023 | JPY | 1,725 | 1,757 | 1,713 | 1,726 | 1,726 | +29 (+1.71%) | 201,000 |
7 Jul 2023 | JPY | 1,695 | 1,718 | 1,690 | 1,697 | 1,697 | -16 (-0.93%) | 107,100 |
6 Jul 2023 | JPY | 1,772 | 1,772 | 1,702 | 1,713 | 1,713 | -73 (-4.09%) | 193,000 |
5 Jul 2023 | JPY | 1,797 | 1,803 | 1,768 | 1,786 | 1,786 | -21 (-1.16%) | 163,200 |
4 Jul 2023 | JPY | 1,813 | 1,829 | 1,782 | 1,807 | 1,807 | -32 (-1.74%) | 163,200 |
3 Jul 2023 | JPY | 1,882 | 1,902 | 1,832 | 1,839 | 1,839 | -19 (-1.02%) | 210,000 |