Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2023 | JPY | 2,820 | 2,853 | 2,797 | 2,812 | 2,812 | +3 (+0.11%) | 59,200 |
14 Aug 2023 | JPY | 2,830 | 2,830 | 2,708 | 2,809 | 2,809 | -23 (-0.81%) | 104,400 |
10 Aug 2023 | JPY | 2,675 | 2,845 | 2,670 | 2,832 | 2,832 | -136 (-4.58%) | 179,600 |
9 Aug 2023 | JPY | 2,900 | 3,005 | 2,900 | 2,968 | 2,968 | +63 (+2.17%) | 59,700 |
8 Aug 2023 | JPY | 2,975 | 2,975 | 2,905 | 2,905 | 2,905 | -77 (-2.58%) | 37,800 |
7 Aug 2023 | JPY | 2,890 | 2,982 | 2,884 | 2,982 | 2,982 | +58 (+1.98%) | 46,300 |
4 Aug 2023 | JPY | 2,900 | 2,943 | 2,875 | 2,924 | 2,924 | +6 (+0.21%) | 59,100 |
3 Aug 2023 | JPY | 2,975 | 2,984 | 2,908 | 2,918 | 2,918 | -92 (-3.06%) | 80,100 |
2 Aug 2023 | JPY | 3,030 | 3,045 | 3,010 | 3,010 | 3,010 | -30 (-0.99%) | 33,000 |
1 Aug 2023 | JPY | 3,040 | 3,075 | 3,025 | 3,040 | 3,040 | 0.0 (0.0%) | 33,500 |
31 Jul 2023 | JPY | 3,045 | 3,050 | 3,000 | 3,040 | 3,040 | +30 (+1.00%) | 42,200 |
28 Jul 2023 | JPY | 3,030 | 3,030 | 2,964 | 3,010 | 3,010 | -45 (-1.47%) | 58,800 |
27 Jul 2023 | JPY | 2,948 | 3,055 | 2,945 | 3,055 | 3,055 | +83 (+2.79%) | 52,400 |
26 Jul 2023 | JPY | 2,951 | 2,978 | 2,906 | 2,972 | 2,972 | +18 (+0.61%) | 46,300 |
25 Jul 2023 | JPY | 2,993 | 2,993 | 2,937 | 2,954 | 2,954 | -30 (-1.01%) | 44,300 |
24 Jul 2023 | JPY | 3,015 | 3,040 | 2,980 | 2,984 | 2,984 | -31 (-1.03%) | 54,300 |
21 Jul 2023 | JPY | 3,005 | 3,035 | 2,952 | 3,015 | 3,015 | 0.0 (0.0%) | 71,000 |
20 Jul 2023 | JPY | 3,025 | 3,050 | 3,010 | 3,015 | 3,015 | -25 (-0.82%) | 31,900 |
19 Jul 2023 | JPY | 3,045 | 3,045 | 3,010 | 3,040 | 3,040 | +10 (+0.33%) | 33,600 |
18 Jul 2023 | JPY | 3,060 | 3,060 | 3,010 | 3,030 | 3,030 | -30 (-0.98%) | 51,200 |
14 Jul 2023 | JPY | 3,130 | 3,140 | 3,035 | 3,060 | 3,060 | -70 (-2.24%) | 46,800 |
13 Jul 2023 | JPY | 3,090 | 3,130 | 3,050 | 3,130 | 3,130 | +40 (+1.29%) | 65,600 |
12 Jul 2023 | JPY | 3,130 | 3,145 | 3,090 | 3,090 | 3,090 | -25 (-0.80%) | 50,800 |
11 Jul 2023 | JPY | 3,060 | 3,115 | 3,050 | 3,115 | 3,115 | +105 (+3.49%) | 53,700 |
10 Jul 2023 | JPY | 2,979 | 3,015 | 2,967 | 3,010 | 3,010 | +30 (+1.01%) | 38,500 |
7 Jul 2023 | JPY | 2,980 | 3,015 | 2,953 | 2,980 | 2,980 | -30 (-1.00%) | 59,800 |
6 Jul 2023 | JPY | 3,025 | 3,040 | 2,991 | 3,010 | 3,010 | -40 (-1.31%) | 76,000 |
5 Jul 2023 | JPY | 3,060 | 3,090 | 3,020 | 3,050 | 3,050 | -5 (-0.16%) | 55,200 |
4 Jul 2023 | JPY | 3,120 | 3,125 | 3,055 | 3,055 | 3,055 | -95 (-3.02%) | 72,400 |
3 Jul 2023 | JPY | 3,160 | 3,185 | 3,135 | 3,150 | 3,150 | +15 (+0.48%) | 28,500 |