Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | JPY | 1,305 | 1,307 | 1,273 | 1,299 | 1,299 | -21 (-1.59%) | 125,700 |
16 Aug 2023 | JPY | 1,280 | 1,336 | 1,274 | 1,320 | 1,320 | +38 (+2.96%) | 213,300 |
15 Aug 2023 | JPY | 1,264 | 1,287 | 1,246 | 1,282 | 1,282 | +36 (+2.89%) | 88,600 |
14 Aug 2023 | JPY | 1,283 | 1,283 | 1,245 | 1,246 | 1,246 | -37 (-2.88%) | 66,900 |
10 Aug 2023 | JPY | 1,239 | 1,284 | 1,239 | 1,283 | 1,283 | +45 (+3.63%) | 137,400 |
9 Aug 2023 | JPY | 1,251 | 1,251 | 1,233 | 1,238 | 1,238 | -1 (-0.08%) | 27,400 |
8 Aug 2023 | JPY | 1,250 | 1,253 | 1,232 | 1,239 | 1,239 | -2 (-0.16%) | 62,000 |
7 Aug 2023 | JPY | 1,252 | 1,252 | 1,230 | 1,241 | 1,241 | -13 (-1.04%) | 65,400 |
4 Aug 2023 | JPY | 1,259 | 1,267 | 1,248 | 1,254 | 1,254 | -8 (-0.63%) | 61,700 |
3 Aug 2023 | JPY | 1,239 | 1,271 | 1,232 | 1,262 | 1,262 | +8 (+0.64%) | 90,100 |
2 Aug 2023 | JPY | 1,262 | 1,278 | 1,248 | 1,254 | 1,254 | -18 (-1.42%) | 87,800 |
1 Aug 2023 | JPY | 1,290 | 1,290 | 1,262 | 1,272 | 1,272 | -18 (-1.40%) | 124,000 |
31 Jul 2023 | JPY | 1,299 | 1,303 | 1,284 | 1,290 | 1,290 | +2 (+0.16%) | 162,800 |
28 Jul 2023 | JPY | 1,270 | 1,311 | 1,257 | 1,288 | 1,288 | +10 (+0.78%) | 262,900 |
27 Jul 2023 | JPY | 1,275 | 1,289 | 1,246 | 1,278 | 1,278 | +10 (+0.79%) | 178,900 |
26 Jul 2023 | JPY | 1,248 | 1,272 | 1,231 | 1,268 | 1,268 | +30 (+2.42%) | 166,600 |
25 Jul 2023 | JPY | 1,215 | 1,249 | 1,205 | 1,238 | 1,238 | +19 (+1.56%) | 242,100 |
24 Jul 2023 | JPY | 1,224 | 1,229 | 1,204 | 1,219 | 1,219 | +11 (+0.91%) | 271,300 |
21 Jul 2023 | JPY | 1,193 | 1,213 | 1,184 | 1,208 | 1,208 | +5 (+0.42%) | 174,800 |
20 Jul 2023 | JPY | 1,231 | 1,255 | 1,202 | 1,203 | 1,203 | +2 (+0.17%) | 611,800 |
19 Jul 2023 | JPY | 1,214 | 1,233 | 1,191 | 1,201 | 1,201 | -9 (-0.74%) | 667,600 |
18 Jul 2023 | JPY | 1,346 | 1,347 | 1,207 | 1,210 | 1,210 | +163 (+15.57%) | 1,700,000 |
14 Jul 2023 | JPY | 1,058 | 1,060 | 1,029 | 1,047 | 1,047 | -8 (-0.76%) | 170,200 |
13 Jul 2023 | JPY | 1,060 | 1,060 | 1,050 | 1,055 | 1,055 | -3 (-0.28%) | 35,000 |
12 Jul 2023 | JPY | 1,068 | 1,071 | 1,053 | 1,058 | 1,058 | -13 (-1.21%) | 36,500 |
11 Jul 2023 | JPY | 1,083 | 1,085 | 1,068 | 1,071 | 1,071 | -2 (-0.19%) | 32,700 |
10 Jul 2023 | JPY | 1,067 | 1,085 | 1,067 | 1,073 | 1,073 | +11 (+1.04%) | 48,100 |
7 Jul 2023 | JPY | 1,070 | 1,071 | 1,054 | 1,062 | 1,062 | -15 (-1.39%) | 39,400 |
6 Jul 2023 | JPY | 1,080 | 1,087 | 1,072 | 1,077 | 1,077 | 0.0 (0.0%) | 31,400 |
5 Jul 2023 | JPY | 1,081 | 1,084 | 1,061 | 1,077 | 1,077 | -11 (-1.01%) | 54,400 |