Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2023 | JPY | 1,100 | 1,102 | 1,079 | 1,083 | 1,083 | -4 (-0.37%) | 359,800 |
21 Aug 2023 | JPY | 1,072 | 1,095 | 1,064 | 1,087 | 1,087 | +4 (+0.37%) | 257,800 |
18 Aug 2023 | JPY | 1,098 | 1,099 | 1,066 | 1,083 | 1,083 | -34 (-3.04%) | 398,400 |
17 Aug 2023 | JPY | 1,121 | 1,128 | 1,109 | 1,117 | 1,117 | -11 (-0.98%) | 274,900 |
16 Aug 2023 | JPY | 1,138 | 1,148 | 1,127 | 1,128 | 1,128 | -10 (-0.88%) | 176,600 |
15 Aug 2023 | JPY | 1,146 | 1,148 | 1,121 | 1,138 | 1,138 | -27 (-2.32%) | 345,500 |
14 Aug 2023 | JPY | 1,180 | 1,186 | 1,161 | 1,165 | 1,165 | -12 (-1.02%) | 182,100 |
10 Aug 2023 | JPY | 1,171 | 1,178 | 1,153 | 1,177 | 1,177 | -10 (-0.84%) | 264,300 |
9 Aug 2023 | JPY | 1,174 | 1,199 | 1,174 | 1,187 | 1,187 | +13 (+1.11%) | 287,200 |
8 Aug 2023 | JPY | 1,192 | 1,201 | 1,172 | 1,174 | 1,174 | -19 (-1.59%) | 197,700 |
7 Aug 2023 | JPY | 1,169 | 1,203 | 1,167 | 1,193 | 1,193 | +10 (+0.85%) | 319,600 |
4 Aug 2023 | JPY | 1,206 | 1,217 | 1,182 | 1,183 | 1,183 | -27 (-2.23%) | 319,400 |
3 Aug 2023 | JPY | 1,221 | 1,241 | 1,205 | 1,210 | 1,210 | -24 (-1.94%) | 422,900 |
2 Aug 2023 | JPY | 1,210 | 1,238 | 1,195 | 1,234 | 1,234 | +9 (+0.73%) | 457,700 |
1 Aug 2023 | JPY | 1,259 | 1,260 | 1,215 | 1,225 | 1,225 | -29 (-2.31%) | 558,500 |
31 Jul 2023 | JPY | 1,217 | 1,259 | 1,195 | 1,254 | 1,254 | +49 (+4.07%) | 954,700 |
28 Jul 2023 | JPY | 1,131 | 1,216 | 1,131 | 1,205 | 1,205 | +58 (+5.06%) | 1,233,300 |
27 Jul 2023 | JPY | 1,070 | 1,149 | 1,066 | 1,147 | 1,147 | +65 (+6.01%) | 1,254,500 |
26 Jul 2023 | JPY | 1,121 | 1,145 | 1,078 | 1,082 | 1,082 | -44 (-3.91%) | 1,651,700 |
25 Jul 2023 | JPY | 1,156 | 1,156 | 1,106 | 1,126 | 1,126 | -105 (-8.53%) | 2,395,600 |
24 Jul 2023 | JPY | 1,209 | 1,238 | 1,208 | 1,231 | 1,231 | +60 (+5.12%) | 1,236,300 |
21 Jul 2023 | JPY | 1,179 | 1,179 | 1,154 | 1,171 | 1,171 | -12 (-1.01%) | 403,500 |
20 Jul 2023 | JPY | 1,188 | 1,202 | 1,178 | 1,183 | 1,183 | 0.0 (0.0%) | 368,500 |
19 Jul 2023 | JPY | 1,193 | 1,203 | 1,174 | 1,183 | 1,183 | +12 (+1.02%) | 315,400 |
18 Jul 2023 | JPY | 1,188 | 1,204 | 1,171 | 1,171 | 1,171 | -2 (-0.17%) | 289,500 |
14 Jul 2023 | JPY | 1,199 | 1,200 | 1,172 | 1,173 | 1,173 | -15 (-1.26%) | 218,900 |
13 Jul 2023 | JPY | 1,165 | 1,189 | 1,144 | 1,188 | 1,188 | +38 (+3.30%) | 309,700 |
12 Jul 2023 | JPY | 1,177 | 1,177 | 1,139 | 1,150 | 1,150 | -31 (-2.62%) | 446,200 |
11 Jul 2023 | JPY | 1,169 | 1,189 | 1,165 | 1,181 | 1,181 | +35 (+3.05%) | 604,100 |
10 Jul 2023 | JPY | 1,135 | 1,153 | 1,117 | 1,146 | 1,146 | +16 (+1.42%) | 568,000 |