Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2023 | JPY | 1,988 | 1,992 | 1,973 | 1,980 | 1,980 | -25 (-1.25%) | 75,600 |
15 Aug 2023 | JPY | 2,018 | 2,018 | 1,998 | 2,005 | 2,005 | -15 (-0.74%) | 89,100 |
14 Aug 2023 | JPY | 2,021 | 2,037 | 2,007 | 2,020 | 2,020 | -5 (-0.25%) | 122,700 |
10 Aug 2023 | JPY | 1,987 | 2,032 | 1,986 | 2,025 | 2,025 | +1 (+0.05%) | 241,100 |
9 Aug 2023 | JPY | 2,058 | 2,073 | 2,020 | 2,024 | 2,024 | +29 (+1.45%) | 487,000 |
8 Aug 2023 | JPY | 1,976 | 2,003 | 1,976 | 1,995 | 1,995 | +25 (+1.27%) | 166,800 |
7 Aug 2023 | JPY | 1,940 | 1,987 | 1,934 | 1,970 | 1,970 | +20 (+1.03%) | 151,100 |
4 Aug 2023 | JPY | 1,934 | 1,962 | 1,931 | 1,950 | 1,950 | +20 (+1.04%) | 108,400 |
3 Aug 2023 | JPY | 1,960 | 1,961 | 1,925 | 1,930 | 1,930 | -48 (-2.43%) | 112,000 |
2 Aug 2023 | JPY | 1,988 | 1,992 | 1,970 | 1,978 | 1,978 | -8 (-0.40%) | 93,300 |
1 Aug 2023 | JPY | 2,000 | 2,006 | 1,985 | 1,986 | 1,986 | -3 (-0.15%) | 80,200 |
31 Jul 2023 | JPY | 2,000 | 2,000 | 1,977 | 1,989 | 1,989 | +25 (+1.27%) | 98,300 |
28 Jul 2023 | JPY | 1,954 | 1,971 | 1,945 | 1,964 | 1,964 | -6 (-0.30%) | 105,200 |
27 Jul 2023 | JPY | 1,960 | 1,973 | 1,957 | 1,970 | 1,970 | +12 (+0.61%) | 96,600 |
26 Jul 2023 | JPY | 1,973 | 1,973 | 1,940 | 1,958 | 1,958 | -15 (-0.76%) | 111,800 |
25 Jul 2023 | JPY | 1,962 | 1,976 | 1,956 | 1,973 | 1,973 | +19 (+0.97%) | 147,200 |
24 Jul 2023 | JPY | 1,938 | 1,954 | 1,938 | 1,954 | 1,954 | +32 (+1.66%) | 86,400 |
21 Jul 2023 | JPY | 1,927 | 1,928 | 1,910 | 1,922 | 1,922 | 0.0 (0.0%) | 78,900 |
20 Jul 2023 | JPY | 1,937 | 1,949 | 1,918 | 1,922 | 1,922 | -12 (-0.62%) | 115,200 |
19 Jul 2023 | JPY | 1,914 | 1,934 | 1,911 | 1,934 | 1,934 | +35 (+1.84%) | 128,900 |
18 Jul 2023 | JPY | 1,901 | 1,910 | 1,891 | 1,899 | 1,899 | +5 (+0.26%) | 89,900 |
14 Jul 2023 | JPY | 1,904 | 1,912 | 1,882 | 1,894 | 1,894 | -8 (-0.42%) | 80,300 |
13 Jul 2023 | JPY | 1,901 | 1,910 | 1,895 | 1,902 | 1,902 | 0.0 (0.0%) | 71,900 |
12 Jul 2023 | JPY | 1,914 | 1,914 | 1,898 | 1,902 | 1,902 | -13 (-0.68%) | 67,100 |
11 Jul 2023 | JPY | 1,923 | 1,934 | 1,907 | 1,915 | 1,915 | +10 (+0.52%) | 67,200 |
10 Jul 2023 | JPY | 1,903 | 1,910 | 1,896 | 1,905 | 1,905 | -6 (-0.31%) | 82,600 |
7 Jul 2023 | JPY | 1,920 | 1,928 | 1,899 | 1,911 | 1,911 | -25 (-1.29%) | 107,100 |
6 Jul 2023 | JPY | 1,947 | 1,948 | 1,929 | 1,936 | 1,936 | -29 (-1.48%) | 92,500 |
5 Jul 2023 | JPY | 1,970 | 1,970 | 1,950 | 1,965 | 1,965 | -10 (-0.51%) | 60,700 |
4 Jul 2023 | JPY | 1,971 | 1,976 | 1,964 | 1,975 | 1,975 | -3 (-0.15%) | 59,800 |