Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2023 | JPY | 1,575 | 1,604 | 1,569 | 1,590 | 1,590 | -4 (-0.25%) | 78,100 |
28 Aug 2023 | JPY | 1,573 | 1,606 | 1,571 | 1,594 | 1,594 | +27 (+1.72%) | 75,000 |
25 Aug 2023 | JPY | 1,587 | 1,594 | 1,562 | 1,567 | 1,567 | -35 (-2.18%) | 103,400 |
24 Aug 2023 | JPY | 1,639 | 1,662 | 1,595 | 1,602 | 1,602 | -32 (-1.96%) | 110,800 |
23 Aug 2023 | JPY | 1,596 | 1,683 | 1,596 | 1,634 | 1,634 | +38 (+2.38%) | 137,300 |
22 Aug 2023 | JPY | 1,627 | 1,627 | 1,558 | 1,596 | 1,596 | -18 (-1.12%) | 187,400 |
21 Aug 2023 | JPY | 1,622 | 1,672 | 1,613 | 1,614 | 1,614 | -20 (-1.22%) | 130,300 |
18 Aug 2023 | JPY | 1,643 | 1,697 | 1,616 | 1,634 | 1,634 | -26 (-1.57%) | 150,600 |
17 Aug 2023 | JPY | 1,614 | 1,694 | 1,614 | 1,660 | 1,660 | +60 (+3.75%) | 177,600 |
16 Aug 2023 | JPY | 1,649 | 1,661 | 1,583 | 1,600 | 1,600 | -57 (-3.44%) | 342,100 |
15 Aug 2023 | JPY | 1,824 | 1,829 | 1,635 | 1,657 | 1,657 | -157 (-8.65%) | 369,000 |
14 Aug 2023 | JPY | 1,714 | 1,840 | 1,700 | 1,814 | 1,814 | +102 (+5.96%) | 523,500 |
10 Aug 2023 | JPY | 1,713 | 1,725 | 1,651 | 1,712 | 1,712 | -41 (-2.34%) | 320,500 |
9 Aug 2023 | JPY | 1,721 | 1,760 | 1,702 | 1,753 | 1,753 | +30 (+1.74%) | 202,800 |
8 Aug 2023 | JPY | 1,750 | 1,786 | 1,708 | 1,723 | 1,723 | -20 (-1.15%) | 153,600 |
7 Aug 2023 | JPY | 1,690 | 1,749 | 1,664 | 1,743 | 1,743 | +31 (+1.81%) | 133,200 |
4 Aug 2023 | JPY | 1,729 | 1,747 | 1,691 | 1,712 | 1,712 | -17 (-0.98%) | 137,500 |
3 Aug 2023 | JPY | 1,776 | 1,790 | 1,729 | 1,729 | 1,729 | -87 (-4.79%) | 153,100 |
2 Aug 2023 | JPY | 1,805 | 1,847 | 1,783 | 1,816 | 1,816 | 0.0 (0.0%) | 118,300 |
1 Aug 2023 | JPY | 1,794 | 1,833 | 1,771 | 1,816 | 1,816 | +34 (+1.91%) | 143,700 |
31 Jul 2023 | JPY | 1,765 | 1,786 | 1,741 | 1,782 | 1,782 | +45 (+2.59%) | 160,600 |
28 Jul 2023 | JPY | 1,724 | 1,760 | 1,683 | 1,737 | 1,737 | -27 (-1.53%) | 354,700 |
27 Jul 2023 | JPY | 1,777 | 1,812 | 1,761 | 1,764 | 1,764 | -20 (-1.12%) | 107,700 |
26 Jul 2023 | JPY | 1,760 | 1,797 | 1,744 | 1,784 | 1,784 | +21 (+1.19%) | 101,800 |
25 Jul 2023 | JPY | 1,818 | 1,818 | 1,763 | 1,763 | 1,763 | -44 (-2.43%) | 99,200 |
24 Jul 2023 | JPY | 1,820 | 1,844 | 1,794 | 1,807 | 1,807 | +6 (+0.33%) | 91,300 |
21 Jul 2023 | JPY | 1,761 | 1,812 | 1,746 | 1,801 | 1,801 | +21 (+1.18%) | 112,400 |
20 Jul 2023 | JPY | 1,818 | 1,818 | 1,778 | 1,780 | 1,780 | -42 (-2.31%) | 118,700 |
19 Jul 2023 | JPY | 1,854 | 1,854 | 1,803 | 1,822 | 1,822 | -13 (-0.71%) | 109,800 |
18 Jul 2023 | JPY | 1,833 | 1,867 | 1,816 | 1,835 | 1,835 | +17 (+0.94%) | 128,000 |