Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2023 | JPY | 2,930 | 2,930 | 2,899 | 2,928 | 2,928 | +17 (+0.58%) | 19,400 |
21 Aug 2023 | JPY | 2,874 | 2,922 | 2,874 | 2,911 | 2,911 | +38 (+1.32%) | 20,000 |
18 Aug 2023 | JPY | 2,930 | 2,930 | 2,864 | 2,873 | 2,873 | -50 (-1.71%) | 30,500 |
17 Aug 2023 | JPY | 2,958 | 2,963 | 2,908 | 2,923 | 2,923 | -35 (-1.18%) | 24,500 |
16 Aug 2023 | JPY | 2,980 | 2,980 | 2,950 | 2,958 | 2,958 | -26 (-0.87%) | 29,400 |
15 Aug 2023 | JPY | 2,991 | 2,996 | 2,956 | 2,984 | 2,984 | -7 (-0.23%) | 36,200 |
14 Aug 2023 | JPY | 2,941 | 2,996 | 2,941 | 2,991 | 2,991 | +45 (+1.53%) | 51,400 |
10 Aug 2023 | JPY | 2,918 | 2,947 | 2,896 | 2,946 | 2,946 | +28 (+0.96%) | 35,700 |
9 Aug 2023 | JPY | 2,910 | 2,932 | 2,896 | 2,918 | 2,918 | -8 (-0.27%) | 23,600 |
8 Aug 2023 | JPY | 2,902 | 2,933 | 2,889 | 2,926 | 2,926 | +24 (+0.83%) | 36,700 |
7 Aug 2023 | JPY | 2,862 | 2,902 | 2,849 | 2,902 | 2,902 | +39 (+1.36%) | 37,100 |
4 Aug 2023 | JPY | 2,863 | 2,866 | 2,839 | 2,863 | 2,863 | 0.0 (0.0%) | 36,300 |
3 Aug 2023 | JPY | 2,859 | 2,889 | 2,840 | 2,863 | 2,863 | +54 (+1.92%) | 71,900 |
2 Aug 2023 | JPY | 2,830 | 2,838 | 2,798 | 2,809 | 2,809 | -34 (-1.20%) | 41,300 |
1 Aug 2023 | JPY | 2,867 | 2,867 | 2,826 | 2,843 | 2,843 | -17 (-0.59%) | 68,000 |
31 Jul 2023 | JPY | 2,915 | 2,915 | 2,857 | 2,860 | 2,860 | -11 (-0.38%) | 46,900 |
28 Jul 2023 | JPY | 2,868 | 2,894 | 2,859 | 2,871 | 2,871 | -18 (-0.62%) | 188,100 |
27 Jul 2023 | JPY | 2,872 | 2,898 | 2,864 | 2,889 | 2,889 | +12 (+0.42%) | 35,000 |
26 Jul 2023 | JPY | 2,930 | 2,930 | 2,873 | 2,877 | 2,877 | -61 (-2.08%) | 56,200 |
25 Jul 2023 | JPY | 2,950 | 3,000 | 2,929 | 2,938 | 2,938 | +8 (+0.27%) | 61,400 |
24 Jul 2023 | JPY | 2,980 | 3,010 | 2,929 | 2,930 | 2,930 | -20 (-0.68%) | 75,300 |
21 Jul 2023 | JPY | 2,950 | 2,954 | 2,892 | 2,950 | 2,950 | -2 (-0.07%) | 87,800 |
20 Jul 2023 | JPY | 2,865 | 3,045 | 2,859 | 2,952 | 2,952 | +105 (+3.69%) | 357,700 |
19 Jul 2023 | JPY | 2,842 | 2,853 | 2,770 | 2,847 | 2,847 | +2 (+0.07%) | 200,600 |
18 Jul 2023 | JPY | 2,816 | 2,845 | 2,814 | 2,845 | 2,845 | +49 (+1.75%) | 169,700 |
14 Jul 2023 | JPY | 2,825 | 2,832 | 2,773 | 2,796 | 2,796 | -15 (-0.53%) | 52,700 |
13 Jul 2023 | JPY | 2,800 | 2,815 | 2,785 | 2,811 | 2,811 | +31 (+1.12%) | 58,800 |
12 Jul 2023 | JPY | 2,770 | 2,799 | 2,760 | 2,780 | 2,780 | +25 (+0.91%) | 52,600 |
11 Jul 2023 | JPY | 2,736 | 2,761 | 2,736 | 2,755 | 2,755 | +22 (+0.80%) | 29,400 |
10 Jul 2023 | JPY | 2,727 | 2,746 | 2,717 | 2,733 | 2,733 | +20 (+0.74%) | 50,800 |