Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2023 | JPY | 1,961 | 1,997 | 1,926 | 1,976 | 1,976 | +26 (+1.33%) | 6,500 |
22 Aug 2023 | JPY | 1,901 | 1,950 | 1,878 | 1,950 | 1,950 | +59 (+3.12%) | 4,500 |
21 Aug 2023 | JPY | 1,833 | 1,904 | 1,759 | 1,891 | 1,891 | +26 (+1.39%) | 11,300 |
18 Aug 2023 | JPY | 1,914 | 1,914 | 1,852 | 1,865 | 1,865 | -25 (-1.32%) | 2,700 |
17 Aug 2023 | JPY | 1,915 | 1,915 | 1,850 | 1,890 | 1,890 | -25 (-1.31%) | 12,000 |
16 Aug 2023 | JPY | 1,915 | 1,915 | 1,838 | 1,915 | 1,915 | 0.0 (0.0%) | 5,800 |
15 Aug 2023 | JPY | 1,856 | 1,942 | 1,776 | 1,915 | 1,915 | +139 (+7.83%) | 23,300 |
14 Aug 2023 | JPY | 1,883 | 1,932 | 1,768 | 1,776 | 1,776 | -125 (-6.58%) | 25,300 |
10 Aug 2023 | JPY | 1,971 | 1,986 | 1,880 | 1,901 | 1,901 | -104 (-5.19%) | 15,000 |
9 Aug 2023 | JPY | 1,957 | 2,018 | 1,923 | 2,005 | 2,005 | +44 (+2.24%) | 13,600 |
8 Aug 2023 | JPY | 2,061 | 2,064 | 1,930 | 1,961 | 1,961 | -85 (-4.15%) | 21,600 |
7 Aug 2023 | JPY | 1,971 | 2,046 | 1,950 | 2,046 | 2,046 | +72 (+3.65%) | 9,200 |
4 Aug 2023 | JPY | 1,938 | 2,047 | 1,919 | 1,974 | 1,974 | +65 (+3.40%) | 12,300 |
3 Aug 2023 | JPY | 1,971 | 1,971 | 1,870 | 1,909 | 1,909 | -66 (-3.34%) | 12,900 |
2 Aug 2023 | JPY | 2,005 | 2,046 | 1,965 | 1,975 | 1,975 | -75 (-3.66%) | 5,700 |
1 Aug 2023 | JPY | 2,051 | 2,099 | 2,001 | 2,050 | 2,050 | -1 (-0.05%) | 3,900 |
31 Jul 2023 | JPY | 2,105 | 2,105 | 2,051 | 2,051 | 2,051 | -4 (-0.19%) | 4,300 |
28 Jul 2023 | JPY | 2,082 | 2,083 | 2,022 | 2,055 | 2,055 | -75 (-3.52%) | 7,400 |
27 Jul 2023 | JPY | 2,116 | 2,130 | 2,108 | 2,130 | 2,130 | +11 (+0.52%) | 2,200 |
26 Jul 2023 | JPY | 2,120 | 2,145 | 2,102 | 2,119 | 2,119 | -22 (-1.03%) | 10,300 |
25 Jul 2023 | JPY | 2,146 | 2,176 | 2,132 | 2,141 | 2,141 | +25 (+1.18%) | 3,100 |
24 Jul 2023 | JPY | 2,154 | 2,200 | 2,100 | 2,116 | 2,116 | -47 (-2.17%) | 10,300 |
21 Jul 2023 | JPY | 2,220 | 2,252 | 2,151 | 2,163 | 2,163 | -57 (-2.57%) | 13,700 |
20 Jul 2023 | JPY | 2,148 | 2,320 | 2,129 | 2,220 | 2,220 | +165 (+8.03%) | 95,100 |
19 Jul 2023 | JPY | 2,064 | 2,075 | 1,995 | 2,055 | 2,055 | +11 (+0.54%) | 15,100 |
18 Jul 2023 | JPY | 1,907 | 2,044 | 1,907 | 2,044 | 2,044 | +102 (+5.25%) | 11,300 |
14 Jul 2023 | JPY | 1,973 | 1,991 | 1,925 | 1,942 | 1,942 | -19 (-0.97%) | 7,900 |
13 Jul 2023 | JPY | 1,872 | 1,979 | 1,836 | 1,961 | 1,961 | +89 (+4.75%) | 9,000 |
12 Jul 2023 | JPY | 1,925 | 1,925 | 1,850 | 1,872 | 1,872 | -61 (-3.16%) | 8,100 |
11 Jul 2023 | JPY | 1,912 | 1,963 | 1,900 | 1,933 | 1,933 | +21 (+1.10%) | 6,700 |