Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2023 | JPY | 2,150 | 2,166 | 2,134 | 2,153 | 2,153 | -26 (-1.19%) | 42,000 |
1 Aug 2023 | JPY | 2,222 | 2,222 | 2,168 | 2,179 | 2,179 | -45 (-2.02%) | 44,800 |
31 Jul 2023 | JPY | 2,242 | 2,251 | 2,222 | 2,224 | 2,224 | -4 (-0.18%) | 57,800 |
28 Jul 2023 | JPY | 2,224 | 2,238 | 2,197 | 2,228 | 2,228 | -8 (-0.36%) | 67,200 |
27 Jul 2023 | JPY | 2,208 | 2,240 | 2,203 | 2,236 | 2,236 | +28 (+1.27%) | 34,400 |
26 Jul 2023 | JPY | 2,217 | 2,217 | 2,202 | 2,208 | 2,208 | -3 (-0.14%) | 16,100 |
25 Jul 2023 | JPY | 2,195 | 2,212 | 2,181 | 2,211 | 2,211 | +37 (+1.70%) | 42,400 |
24 Jul 2023 | JPY | 2,138 | 2,174 | 2,137 | 2,174 | 2,174 | +50 (+2.35%) | 41,300 |
21 Jul 2023 | JPY | 2,138 | 2,140 | 2,117 | 2,124 | 2,124 | -13 (-0.61%) | 18,900 |
20 Jul 2023 | JPY | 2,139 | 2,155 | 2,125 | 2,137 | 2,137 | +14 (+0.66%) | 23,600 |
19 Jul 2023 | JPY | 2,099 | 2,125 | 2,092 | 2,123 | 2,123 | +52 (+2.51%) | 28,300 |
18 Jul 2023 | JPY | 2,090 | 2,090 | 2,060 | 2,071 | 2,071 | 0.0 (0.0%) | 14,700 |
14 Jul 2023 | JPY | 2,099 | 2,099 | 2,065 | 2,071 | 2,071 | -8 (-0.38%) | 21,800 |
13 Jul 2023 | JPY | 2,073 | 2,083 | 2,063 | 2,079 | 2,079 | +6 (+0.29%) | 21,700 |
12 Jul 2023 | JPY | 2,102 | 2,102 | 2,060 | 2,073 | 2,073 | -13 (-0.62%) | 30,900 |
11 Jul 2023 | JPY | 2,127 | 2,137 | 2,086 | 2,086 | 2,086 | -52 (-2.43%) | 39,400 |
10 Jul 2023 | JPY | 2,113 | 2,154 | 2,107 | 2,138 | 2,138 | +18 (+0.85%) | 44,700 |
7 Jul 2023 | JPY | 2,157 | 2,157 | 2,114 | 2,120 | 2,120 | -36 (-1.67%) | 68,200 |
6 Jul 2023 | JPY | 2,150 | 2,174 | 2,143 | 2,156 | 2,156 | +1 (+0.05%) | 36,200 |
5 Jul 2023 | JPY | 2,122 | 2,156 | 2,119 | 2,155 | 2,155 | +33 (+1.56%) | 46,700 |
4 Jul 2023 | JPY | 2,123 | 2,134 | 2,118 | 2,122 | 2,122 | -2 (-0.09%) | 36,200 |
3 Jul 2023 | JPY | 2,100 | 2,134 | 2,100 | 2,124 | 2,124 | +31 (+1.48%) | 24,700 |
30 Jun 2023 | JPY | 2,099 | 2,110 | 2,079 | 2,093 | 2,093 | -4 (-0.19%) | 37,200 |
29 Jun 2023 | JPY | 2,099 | 2,116 | 2,090 | 2,097 | 2,097 | 0.0 (0.0%) | 32,700 |
28 Jun 2023 | JPY | 2,079 | 2,097 | 2,070 | 2,097 | 2,097 | +39 (+1.90%) | 29,200 |
27 Jun 2023 | JPY | 2,061 | 2,067 | 2,035 | 2,058 | 2,058 | +1 (+0.05%) | 30,600 |
26 Jun 2023 | JPY | 2,058 | 2,083 | 2,045 | 2,057 | 2,057 | +31 (+1.53%) | 35,500 |
23 Jun 2023 | JPY | 2,059 | 2,071 | 2,016 | 2,026 | 2,026 | -25 (-1.22%) | 53,600 |
22 Jun 2023 | JPY | 2,070 | 2,076 | 2,043 | 2,051 | 2,051 | -1 (-0.05%) | 35,600 |
21 Jun 2023 | JPY | 2,020 | 2,072 | 2,020 | 2,052 | 2,052 | +22 (+1.08%) | 62,200 |