Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2023 | JPY | 3,110 | 3,149 | 3,072 | 3,134 | 3,134 | +24 (+0.77%) | 402,600 |
14 Aug 2023 | JPY | 3,111 | 3,156 | 3,100 | 3,110 | 3,110 | -11 (-0.35%) | 430,500 |
10 Aug 2023 | JPY | 3,065 | 3,132 | 3,065 | 3,121 | 3,121 | +26 (+0.84%) | 802,400 |
9 Aug 2023 | JPY | 3,100 | 3,106 | 3,058 | 3,095 | 3,095 | +2 (+0.06%) | 741,100 |
8 Aug 2023 | JPY | 3,100 | 3,133 | 3,015 | 3,093 | 3,093 | +255.5 (+9.00%) | 1,019,900 |
7 Aug 2023 | JPY | 2,819.5 | 2,869 | 2,798 | 2,837.5 | 2,837.5 | +8 (+0.28%) | 439,100 |
4 Aug 2023 | JPY | 2,812 | 2,834 | 2,790 | 2,829.5 | 2,829.5 | +1 (+0.04%) | 365,100 |
3 Aug 2023 | JPY | 2,868.5 | 2,880.5 | 2,827.5 | 2,828.5 | 2,828.5 | -49 (-1.70%) | 482,100 |
2 Aug 2023 | JPY | 2,856 | 2,922 | 2,845.5 | 2,877.5 | 2,877.5 | +13.5 (+0.47%) | 735,800 |
1 Aug 2023 | JPY | 2,844 | 2,870 | 2,838.5 | 2,864 | 2,864 | +23.5 (+0.83%) | 689,800 |
31 Jul 2023 | JPY | 2,840 | 2,858 | 2,833 | 2,840.5 | 2,840.5 | +25.5 (+0.91%) | 563,400 |
28 Jul 2023 | JPY | 2,768 | 2,823.5 | 2,760 | 2,815 | 2,815 | +4 (+0.14%) | 552,500 |
27 Jul 2023 | JPY | 2,817.5 | 2,819.5 | 2,788 | 2,811 | 2,811 | -6.5 (-0.23%) | 413,700 |
26 Jul 2023 | JPY | 2,820.5 | 2,822 | 2,784 | 2,817.5 | 2,817.5 | +6.5 (+0.23%) | 378,300 |
25 Jul 2023 | JPY | 2,801 | 2,813.5 | 2,795.5 | 2,811 | 2,811 | +10.5 (+0.37%) | 304,300 |
24 Jul 2023 | JPY | 2,791.5 | 2,816 | 2,788.5 | 2,800.5 | 2,800.5 | +24 (+0.86%) | 321,100 |
21 Jul 2023 | JPY | 2,775.5 | 2,783.5 | 2,754 | 2,776.5 | 2,776.5 | +10 (+0.36%) | 346,300 |
20 Jul 2023 | JPY | 2,773.5 | 2,787 | 2,757 | 2,766.5 | 2,766.5 | -2.5 (-0.09%) | 447,200 |
19 Jul 2023 | JPY | 2,770.5 | 2,778.5 | 2,747 | 2,769 | 2,769 | +18.5 (+0.67%) | 344,800 |
18 Jul 2023 | JPY | 2,737.5 | 2,757 | 2,728 | 2,750.5 | 2,750.5 | +13 (+0.47%) | 332,100 |
14 Jul 2023 | JPY | 2,711 | 2,778 | 2,711 | 2,737.5 | 2,737.5 | +3 (+0.11%) | 728,700 |
13 Jul 2023 | JPY | 2,734 | 2,747 | 2,713.5 | 2,734.5 | 2,734.5 | -0.5 (-0.02%) | 375,400 |
12 Jul 2023 | JPY | 2,782.5 | 2,782.5 | 2,726 | 2,735 | 2,735 | -19.5 (-0.71%) | 319,000 |
11 Jul 2023 | JPY | 2,773.5 | 2,784 | 2,737.5 | 2,754.5 | 2,754.5 | -10 (-0.36%) | 415,700 |
10 Jul 2023 | JPY | 2,745 | 2,783 | 2,743.5 | 2,764.5 | 2,764.5 | +18 (+0.66%) | 536,100 |
7 Jul 2023 | JPY | 2,723 | 2,770 | 2,714 | 2,746.5 | 2,746.5 | -7.5 (-0.27%) | 756,800 |
6 Jul 2023 | JPY | 2,770 | 2,778 | 2,739 | 2,754 | 2,754 | -36 (-1.29%) | 586,400 |
5 Jul 2023 | JPY | 2,777 | 2,804 | 2,770 | 2,790 | 2,790 | -4 (-0.14%) | 474,200 |
4 Jul 2023 | JPY | 2,829.5 | 2,840 | 2,790 | 2,794 | 2,794 | -49.5 (-1.74%) | 378,000 |
3 Jul 2023 | JPY | 2,845 | 2,866.5 | 2,841.5 | 2,843.5 | 2,843.5 | -1 (-0.04%) | 486,500 |