Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2023 | JPY | 1,823 | 1,870 | 1,790 | 1,831 | 1,831 | +34 (+1.89%) | 40,400 |
25 Aug 2023 | JPY | 1,710 | 1,806 | 1,680 | 1,797 | 1,797 | +93 (+5.46%) | 30,600 |
24 Aug 2023 | JPY | 1,699 | 1,739 | 1,699 | 1,704 | 1,704 | -1 (-0.06%) | 6,400 |
23 Aug 2023 | JPY | 1,720 | 1,720 | 1,676 | 1,705 | 1,705 | -15 (-0.87%) | 17,000 |
22 Aug 2023 | JPY | 1,687 | 1,726 | 1,666 | 1,720 | 1,720 | +53 (+3.18%) | 21,800 |
21 Aug 2023 | JPY | 1,668 | 1,698 | 1,650 | 1,667 | 1,667 | -1 (-0.06%) | 9,000 |
18 Aug 2023 | JPY | 1,700 | 1,744 | 1,667 | 1,668 | 1,668 | -27 (-1.59%) | 39,700 |
17 Aug 2023 | JPY | 1,655 | 1,718 | 1,655 | 1,695 | 1,695 | +21 (+1.25%) | 16,400 |
16 Aug 2023 | JPY | 1,651 | 1,697 | 1,626 | 1,674 | 1,674 | +9 (+0.54%) | 18,700 |
15 Aug 2023 | JPY | 1,767 | 1,767 | 1,657 | 1,665 | 1,665 | -85 (-4.86%) | 36,500 |
14 Aug 2023 | JPY | 1,753 | 1,775 | 1,730 | 1,750 | 1,750 | -3 (-0.17%) | 11,200 |
10 Aug 2023 | JPY | 1,753 | 1,776 | 1,736 | 1,753 | 1,753 | -37 (-2.07%) | 16,600 |
9 Aug 2023 | JPY | 1,756 | 1,797 | 1,735 | 1,790 | 1,790 | +32 (+1.82%) | 10,500 |
8 Aug 2023 | JPY | 1,839 | 1,839 | 1,756 | 1,758 | 1,758 | -52 (-2.87%) | 12,300 |
7 Aug 2023 | JPY | 1,750 | 1,810 | 1,712 | 1,810 | 1,810 | +45 (+2.55%) | 32,800 |
4 Aug 2023 | JPY | 1,850 | 1,862 | 1,760 | 1,765 | 1,765 | -85 (-4.59%) | 53,600 |
3 Aug 2023 | JPY | 1,873 | 1,887 | 1,838 | 1,850 | 1,850 | -31 (-1.65%) | 21,900 |
2 Aug 2023 | JPY | 1,890 | 1,934 | 1,881 | 1,881 | 1,881 | -19 (-1%) | 23,100 |
1 Aug 2023 | JPY | 1,944 | 1,960 | 1,880 | 1,900 | 1,900 | -44 (-2.26%) | 46,400 |
31 Jul 2023 | JPY | 1,992 | 2,011 | 1,940 | 1,944 | 1,944 | -66 (-3.28%) | 34,800 |
28 Jul 2023 | JPY | 1,972 | 2,069 | 1,930 | 2,010 | 2,010 | +30 (+1.52%) | 75,600 |
27 Jul 2023 | JPY | 2,040 | 2,049 | 1,944 | 1,980 | 1,980 | -44 (-2.17%) | 65,900 |
26 Jul 2023 | JPY | 2,020 | 2,100 | 1,932 | 2,024 | 2,024 | -246 (-10.84%) | 218,400 |
25 Jul 2023 | JPY | 2,321 | 2,322 | 2,231 | 2,270 | 2,270 | -19 (-0.83%) | 136,500 |
24 Jul 2023 | JPY | 2,190 | 2,289 | 2,182 | 2,289 | 2,289 | +111 (+5.10%) | 74,200 |
21 Jul 2023 | JPY | 2,100 | 2,178 | 2,073 | 2,178 | 2,178 | +55 (+2.59%) | 30,000 |
20 Jul 2023 | JPY | 2,146 | 2,149 | 2,068 | 2,123 | 2,123 | -7 (-0.33%) | 25,800 |
19 Jul 2023 | JPY | 2,125 | 2,167 | 2,111 | 2,130 | 2,130 | +6 (+0.28%) | 23,200 |
18 Jul 2023 | JPY | 2,152 | 2,168 | 2,077 | 2,124 | 2,124 | -24 (-1.12%) | 28,300 |
14 Jul 2023 | JPY | 2,136 | 2,149 | 2,030 | 2,148 | 2,148 | +48 (+2.29%) | 37,400 |