Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2023 | JPY | 2,680 | 2,680 | 2,619 | 2,647 | 2,647 | -31 (-1.16%) | 99,500 |
21 Aug 2023 | JPY | 2,553 | 2,707 | 2,552 | 2,678 | 2,678 | +110 (+4.28%) | 234,700 |
18 Aug 2023 | JPY | 2,590 | 2,632 | 2,556 | 2,568 | 2,568 | -63 (-2.39%) | 129,800 |
17 Aug 2023 | JPY | 2,603 | 2,641 | 2,550 | 2,631 | 2,631 | +22 (+0.84%) | 180,900 |
16 Aug 2023 | JPY | 2,663 | 2,684 | 2,604 | 2,609 | 2,609 | -98 (-3.62%) | 247,300 |
15 Aug 2023 | JPY | 2,770 | 2,785 | 2,690 | 2,707 | 2,707 | -49 (-1.78%) | 212,600 |
14 Aug 2023 | JPY | 2,746 | 2,819 | 2,737 | 2,756 | 2,756 | -20 (-0.72%) | 127,200 |
10 Aug 2023 | JPY | 2,711 | 2,790 | 2,711 | 2,776 | 2,776 | +39 (+1.42%) | 132,500 |
9 Aug 2023 | JPY | 2,724 | 2,739 | 2,710 | 2,737 | 2,737 | -5 (-0.18%) | 108,300 |
8 Aug 2023 | JPY | 2,755 | 2,793 | 2,735 | 2,742 | 2,742 | -13 (-0.47%) | 83,300 |
7 Aug 2023 | JPY | 2,732 | 2,760 | 2,714 | 2,755 | 2,755 | -27 (-0.97%) | 104,000 |
4 Aug 2023 | JPY | 2,733 | 2,805 | 2,730 | 2,782 | 2,782 | +41 (+1.50%) | 108,500 |
3 Aug 2023 | JPY | 2,763 | 2,800 | 2,741 | 2,741 | 2,741 | -51 (-1.83%) | 142,700 |
2 Aug 2023 | JPY | 2,760 | 2,805 | 2,744 | 2,792 | 2,792 | 0.0 (0.0%) | 180,400 |
1 Aug 2023 | JPY | 2,831 | 2,856 | 2,775 | 2,792 | 2,792 | -48 (-1.69%) | 206,900 |
31 Jul 2023 | JPY | 2,880 | 2,887 | 2,824 | 2,840 | 2,840 | -33 (-1.15%) | 136,500 |
28 Jul 2023 | JPY | 2,835 | 2,894 | 2,811 | 2,873 | 2,873 | -9 (-0.31%) | 193,600 |
27 Jul 2023 | JPY | 2,822 | 2,888 | 2,806 | 2,882 | 2,882 | +63 (+2.23%) | 189,900 |
26 Jul 2023 | JPY | 2,746 | 2,830 | 2,733 | 2,819 | 2,819 | +83 (+3.03%) | 187,900 |
25 Jul 2023 | JPY | 2,756 | 2,783 | 2,710 | 2,736 | 2,736 | -51 (-1.83%) | 223,600 |
24 Jul 2023 | JPY | 2,720 | 2,809 | 2,712 | 2,787 | 2,787 | +63 (+2.31%) | 217,200 |
21 Jul 2023 | JPY | 2,754 | 2,785 | 2,701 | 2,724 | 2,724 | -45 (-1.63%) | 273,700 |
20 Jul 2023 | JPY | 2,887 | 2,923 | 2,761 | 2,769 | 2,769 | -131 (-4.52%) | 461,100 |
19 Jul 2023 | JPY | 3,040 | 3,040 | 2,857 | 2,900 | 2,900 | -31 (-1.06%) | 570,700 |
18 Jul 2023 | JPY | 2,949 | 2,963 | 2,851 | 2,931 | 2,931 | +55 (+1.91%) | 463,300 |
14 Jul 2023 | JPY | 2,850 | 2,949 | 2,733 | 2,876 | 2,876 | -164 (-5.39%) | 1,214,600 |
13 Jul 2023 | JPY | 3,055 | 3,090 | 2,968 | 3,040 | 3,040 | +25 (+0.83%) | 381,200 |
12 Jul 2023 | JPY | 2,984 | 3,040 | 2,968 | 3,015 | 3,015 | +37 (+1.24%) | 272,800 |
11 Jul 2023 | JPY | 2,938 | 3,020 | 2,915 | 2,978 | 2,978 | +63 (+2.16%) | 347,700 |
10 Jul 2023 | JPY | 2,891 | 2,931 | 2,865 | 2,915 | 2,915 | +20 (+0.69%) | 178,700 |