Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | JPY | 1,432 | 1,439 | 1,375 | 1,416 | 1,416 | -38 (-2.61%) | 343,900 |
16 Aug 2023 | JPY | 1,445 | 1,482 | 1,438 | 1,454 | 1,454 | -13 (-0.89%) | 448,500 |
15 Aug 2023 | JPY | 1,425 | 1,473 | 1,414 | 1,467 | 1,467 | +42 (+2.95%) | 625,100 |
14 Aug 2023 | JPY | 1,366 | 1,430 | 1,355 | 1,425 | 1,425 | +47 (+3.41%) | 651,800 |
10 Aug 2023 | JPY | 1,375 | 1,385 | 1,339 | 1,378 | 1,378 | +3 (+0.22%) | 551,300 |
9 Aug 2023 | JPY | 1,325 | 1,378 | 1,307 | 1,375 | 1,375 | +43 (+3.23%) | 891,500 |
8 Aug 2023 | JPY | 1,196 | 1,346 | 1,180 | 1,332 | 1,332 | +120 (+9.90%) | 1,708,100 |
7 Aug 2023 | JPY | 1,202 | 1,248 | 1,200 | 1,212 | 1,212 | +19 (+1.59%) | 542,900 |
4 Aug 2023 | JPY | 1,187 | 1,201 | 1,176 | 1,193 | 1,193 | -4 (-0.33%) | 405,000 |
3 Aug 2023 | JPY | 1,202 | 1,212 | 1,193 | 1,197 | 1,197 | -14 (-1.16%) | 336,700 |
2 Aug 2023 | JPY | 1,220 | 1,230 | 1,208 | 1,211 | 1,211 | -22 (-1.78%) | 163,000 |
1 Aug 2023 | JPY | 1,206 | 1,234 | 1,206 | 1,233 | 1,233 | +29 (+2.41%) | 219,200 |
31 Jul 2023 | JPY | 1,220 | 1,224 | 1,201 | 1,204 | 1,204 | -5 (-0.41%) | 127,500 |
28 Jul 2023 | JPY | 1,192 | 1,213 | 1,185 | 1,209 | 1,209 | +7 (+0.58%) | 226,300 |
27 Jul 2023 | JPY | 1,199 | 1,204 | 1,193 | 1,202 | 1,202 | +2 (+0.17%) | 118,100 |
26 Jul 2023 | JPY | 1,213 | 1,213 | 1,197 | 1,200 | 1,200 | -5 (-0.41%) | 130,900 |
25 Jul 2023 | JPY | 1,201 | 1,209 | 1,199 | 1,205 | 1,205 | +3 (+0.25%) | 112,600 |
24 Jul 2023 | JPY | 1,202 | 1,208 | 1,196 | 1,202 | 1,202 | +2 (+0.17%) | 127,200 |
21 Jul 2023 | JPY | 1,186 | 1,200 | 1,183 | 1,200 | 1,200 | 0.0 (0.0%) | 169,900 |
20 Jul 2023 | JPY | 1,220 | 1,231 | 1,200 | 1,200 | 1,200 | -17 (-1.40%) | 143,200 |
19 Jul 2023 | JPY | 1,210 | 1,227 | 1,208 | 1,217 | 1,217 | +15 (+1.25%) | 187,000 |
18 Jul 2023 | JPY | 1,202 | 1,209 | 1,195 | 1,202 | 1,202 | +5 (+0.42%) | 182,700 |
14 Jul 2023 | JPY | 1,202 | 1,209 | 1,181 | 1,197 | 1,197 | -7 (-0.58%) | 257,600 |
13 Jul 2023 | JPY | 1,179 | 1,214 | 1,177 | 1,204 | 1,204 | +25 (+2.12%) | 170,900 |
12 Jul 2023 | JPY | 1,202 | 1,202 | 1,168 | 1,179 | 1,179 | -14 (-1.17%) | 286,800 |
11 Jul 2023 | JPY | 1,207 | 1,211 | 1,193 | 1,193 | 1,193 | -4 (-0.33%) | 155,600 |
10 Jul 2023 | JPY | 1,208 | 1,215 | 1,188 | 1,197 | 1,197 | -10 (-0.83%) | 293,200 |
7 Jul 2023 | JPY | 1,210 | 1,226 | 1,200 | 1,207 | 1,207 | -7 (-0.58%) | 193,000 |
6 Jul 2023 | JPY | 1,225 | 1,225 | 1,206 | 1,214 | 1,214 | -24 (-1.94%) | 264,000 |
5 Jul 2023 | JPY | 1,270 | 1,270 | 1,238 | 1,238 | 1,238 | -39 (-3.05%) | 244,400 |