Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2023 | JPY | 1,079 | 1,128 | 1,074 | 1,125 | 1,125 | +34 (+3.12%) | 171,000 |
28 Aug 2023 | JPY | 1,101 | 1,126 | 1,081 | 1,091 | 1,091 | -64 (-5.54%) | 279,300 |
25 Aug 2023 | JPY | 1,134 | 1,180 | 1,134 | 1,155 | 1,155 | +6 (+0.52%) | 89,000 |
24 Aug 2023 | JPY | 1,156 | 1,156 | 1,129 | 1,149 | 1,149 | -7 (-0.61%) | 109,000 |
23 Aug 2023 | JPY | 1,145 | 1,158 | 1,135 | 1,156 | 1,156 | -1 (-0.09%) | 114,500 |
22 Aug 2023 | JPY | 1,203 | 1,219 | 1,153 | 1,157 | 1,157 | -62 (-5.09%) | 151,800 |
21 Aug 2023 | JPY | 1,243 | 1,243 | 1,213 | 1,219 | 1,219 | -33 (-2.64%) | 105,800 |
18 Aug 2023 | JPY | 1,200 | 1,262 | 1,200 | 1,252 | 1,252 | +27 (+2.20%) | 195,200 |
17 Aug 2023 | JPY | 1,199 | 1,229 | 1,183 | 1,225 | 1,225 | +20 (+1.66%) | 112,000 |
16 Aug 2023 | JPY | 1,205 | 1,212 | 1,186 | 1,205 | 1,205 | -5 (-0.41%) | 72,700 |
15 Aug 2023 | JPY | 1,223 | 1,223 | 1,186 | 1,210 | 1,210 | -8 (-0.66%) | 102,200 |
14 Aug 2023 | JPY | 1,235 | 1,248 | 1,217 | 1,218 | 1,218 | -7 (-0.57%) | 114,000 |
10 Aug 2023 | JPY | 1,174 | 1,226 | 1,171 | 1,225 | 1,225 | +52 (+4.43%) | 97,600 |
9 Aug 2023 | JPY | 1,152 | 1,182 | 1,150 | 1,173 | 1,173 | +8 (+0.69%) | 72,700 |
8 Aug 2023 | JPY | 1,191 | 1,193 | 1,164 | 1,165 | 1,165 | -26 (-2.18%) | 71,300 |
7 Aug 2023 | JPY | 1,180 | 1,194 | 1,170 | 1,191 | 1,191 | +3 (+0.25%) | 51,800 |
4 Aug 2023 | JPY | 1,178 | 1,192 | 1,174 | 1,188 | 1,188 | +11 (+0.93%) | 53,600 |
3 Aug 2023 | JPY | 1,199 | 1,199 | 1,176 | 1,177 | 1,177 | -37 (-3.05%) | 99,200 |
2 Aug 2023 | JPY | 1,231 | 1,233 | 1,206 | 1,214 | 1,214 | -32 (-2.57%) | 95,800 |
1 Aug 2023 | JPY | 1,243 | 1,256 | 1,231 | 1,246 | 1,246 | +3 (+0.24%) | 107,700 |
31 Jul 2023 | JPY | 1,251 | 1,261 | 1,240 | 1,243 | 1,243 | +2 (+0.16%) | 109,400 |
28 Jul 2023 | JPY | 1,224 | 1,249 | 1,215 | 1,241 | 1,241 | -7 (-0.56%) | 303,700 |
27 Jul 2023 | JPY | 1,281 | 1,290 | 1,242 | 1,248 | 1,248 | -47 (-3.63%) | 628,200 |
26 Jul 2023 | JPY | 1,296 | 1,310 | 1,270 | 1,295 | 1,295 | -1 (-0.08%) | 170,100 |
25 Jul 2023 | JPY | 1,327 | 1,330 | 1,293 | 1,296 | 1,296 | -31 (-2.34%) | 176,800 |
24 Jul 2023 | JPY | 1,309 | 1,330 | 1,305 | 1,327 | 1,327 | +22 (+1.69%) | 113,000 |
21 Jul 2023 | JPY | 1,282 | 1,305 | 1,280 | 1,305 | 1,305 | +27 (+2.11%) | 109,100 |
20 Jul 2023 | JPY | 1,290 | 1,299 | 1,274 | 1,278 | 1,278 | -27 (-2.07%) | 102,500 |
19 Jul 2023 | JPY | 1,280 | 1,312 | 1,255 | 1,305 | 1,305 | +30 (+2.35%) | 159,600 |
18 Jul 2023 | JPY | 1,283 | 1,297 | 1,264 | 1,275 | 1,275 | -12 (-0.93%) | 103,200 |