Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2023 | JPY | 836 | 836 | 752 | 780 | 780 | -42 (-5.11%) | 710,000 |
14 Aug 2023 | JPY | 881 | 906 | 821 | 822 | 822 | -243 (-22.82%) | 1,222,000 |
10 Aug 2023 | JPY | 1,049 | 1,089 | 1,045 | 1,065 | 1,065 | +16 (+1.53%) | 235,700 |
9 Aug 2023 | JPY | 1,015 | 1,072 | 1,013 | 1,049 | 1,049 | +36 (+3.55%) | 192,600 |
8 Aug 2023 | JPY | 1,052 | 1,092 | 1,006 | 1,013 | 1,013 | -69 (-6.38%) | 346,000 |
7 Aug 2023 | JPY | 1,043 | 1,111 | 1,031 | 1,082 | 1,082 | +39 (+3.74%) | 211,600 |
4 Aug 2023 | JPY | 1,022 | 1,049 | 1,020 | 1,043 | 1,043 | +5 (+0.48%) | 101,600 |
3 Aug 2023 | JPY | 1,055 | 1,068 | 1,030 | 1,038 | 1,038 | -35 (-3.26%) | 169,300 |
2 Aug 2023 | JPY | 1,120 | 1,121 | 1,073 | 1,073 | 1,073 | -48 (-4.28%) | 226,700 |
1 Aug 2023 | JPY | 1,133 | 1,154 | 1,121 | 1,121 | 1,121 | -10 (-0.88%) | 135,000 |
31 Jul 2023 | JPY | 1,150 | 1,152 | 1,118 | 1,131 | 1,131 | +4 (+0.35%) | 81,800 |
28 Jul 2023 | JPY | 1,098 | 1,139 | 1,089 | 1,127 | 1,127 | +22 (+1.99%) | 183,700 |
27 Jul 2023 | JPY | 1,119 | 1,127 | 1,092 | 1,105 | 1,105 | -26 (-2.30%) | 153,500 |
26 Jul 2023 | JPY | 1,128 | 1,155 | 1,128 | 1,131 | 1,131 | +3 (+0.27%) | 89,600 |
25 Jul 2023 | JPY | 1,139 | 1,141 | 1,118 | 1,128 | 1,128 | 0.0 (0.0%) | 79,900 |
24 Jul 2023 | JPY | 1,134 | 1,150 | 1,125 | 1,128 | 1,128 | -13 (-1.14%) | 112,400 |
21 Jul 2023 | JPY | 1,151 | 1,168 | 1,131 | 1,141 | 1,141 | -18 (-1.55%) | 140,700 |
20 Jul 2023 | JPY | 1,160 | 1,205 | 1,158 | 1,159 | 1,159 | -11 (-0.94%) | 214,200 |
19 Jul 2023 | JPY | 1,176 | 1,197 | 1,153 | 1,170 | 1,170 | -15 (-1.27%) | 166,200 |
18 Jul 2023 | JPY | 1,110 | 1,209 | 1,110 | 1,185 | 1,185 | +73 (+6.56%) | 410,800 |
14 Jul 2023 | JPY | 1,121 | 1,146 | 1,098 | 1,112 | 1,112 | +8 (+0.72%) | 212,800 |
13 Jul 2023 | JPY | 1,107 | 1,114 | 1,072 | 1,104 | 1,104 | +6 (+0.55%) | 199,200 |
12 Jul 2023 | JPY | 1,147 | 1,155 | 1,090 | 1,098 | 1,098 | -65 (-5.59%) | 422,400 |
11 Jul 2023 | JPY | 1,190 | 1,197 | 1,160 | 1,163 | 1,163 | -25 (-2.10%) | 218,100 |
10 Jul 2023 | JPY | 1,185 | 1,228 | 1,182 | 1,188 | 1,188 | +8 (+0.68%) | 256,600 |
7 Jul 2023 | JPY | 1,152 | 1,215 | 1,152 | 1,180 | 1,180 | -1 (-0.08%) | 393,600 |
6 Jul 2023 | JPY | 1,160 | 1,209 | 1,138 | 1,181 | 1,181 | -5 (-0.42%) | 379,900 |
5 Jul 2023 | JPY | 1,194 | 1,211 | 1,177 | 1,186 | 1,186 | -19 (-1.58%) | 198,400 |
4 Jul 2023 | JPY | 1,194 | 1,205 | 1,168 | 1,205 | 1,205 | +3 (+0.25%) | 342,500 |
3 Jul 2023 | JPY | 1,192 | 1,230 | 1,170 | 1,202 | 1,202 | +20 (+1.69%) | 388,500 |