Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2023 | JPY | 2,216 | 2,228 | 2,144 | 2,181 | 2,181 | -42 (-1.89%) | 307,800 |
14 Aug 2023 | JPY | 2,142 | 2,238 | 2,089 | 2,223 | 2,223 | +131 (+6.26%) | 613,000 |
10 Aug 2023 | JPY | 2,211 | 2,211 | 2,028 | 2,092 | 2,092 | +23 (+1.11%) | 1,026,900 |
9 Aug 2023 | JPY | 2,010 | 2,079 | 2,003 | 2,069 | 2,069 | +42 (+2.07%) | 398,900 |
8 Aug 2023 | JPY | 2,058 | 2,071 | 2,006 | 2,027 | 2,027 | -30 (-1.46%) | 278,000 |
7 Aug 2023 | JPY | 2,044 | 2,066 | 2,024 | 2,057 | 2,057 | -12 (-0.58%) | 136,300 |
4 Aug 2023 | JPY | 2,096 | 2,100 | 2,056 | 2,069 | 2,069 | -27 (-1.29%) | 153,800 |
3 Aug 2023 | JPY | 2,100 | 2,135 | 2,088 | 2,096 | 2,096 | -45 (-2.10%) | 208,000 |
2 Aug 2023 | JPY | 2,175 | 2,177 | 2,129 | 2,141 | 2,141 | -57 (-2.59%) | 221,900 |
1 Aug 2023 | JPY | 2,190 | 2,220 | 2,161 | 2,198 | 2,198 | -9 (-0.41%) | 349,900 |
31 Jul 2023 | JPY | 2,250 | 2,281 | 2,185 | 2,207 | 2,207 | -1 (-0.05%) | 218,400 |
28 Jul 2023 | JPY | 2,207 | 2,239 | 2,162 | 2,208 | 2,208 | -42 (-1.87%) | 343,300 |
27 Jul 2023 | JPY | 2,222 | 2,281 | 2,220 | 2,250 | 2,250 | -6 (-0.27%) | 129,200 |
26 Jul 2023 | JPY | 2,263 | 2,274 | 2,224 | 2,256 | 2,256 | -8 (-0.35%) | 126,500 |
25 Jul 2023 | JPY | 2,285 | 2,286 | 2,245 | 2,264 | 2,264 | -43 (-1.86%) | 196,700 |
24 Jul 2023 | JPY | 2,340 | 2,370 | 2,302 | 2,307 | 2,307 | -8 (-0.35%) | 172,400 |
21 Jul 2023 | JPY | 2,375 | 2,380 | 2,294 | 2,315 | 2,315 | -95 (-3.94%) | 361,500 |
20 Jul 2023 | JPY | 2,471 | 2,474 | 2,400 | 2,410 | 2,410 | -95 (-3.79%) | 254,700 |
19 Jul 2023 | JPY | 2,450 | 2,506 | 2,408 | 2,505 | 2,505 | +105 (+4.38%) | 409,300 |
18 Jul 2023 | JPY | 2,495 | 2,505 | 2,354 | 2,400 | 2,400 | -53 (-2.16%) | 323,300 |
14 Jul 2023 | JPY | 2,430 | 2,502 | 2,388 | 2,453 | 2,453 | +69 (+2.89%) | 411,900 |
13 Jul 2023 | JPY | 2,364 | 2,413 | 2,323 | 2,384 | 2,384 | +28 (+1.19%) | 239,500 |
12 Jul 2023 | JPY | 2,450 | 2,460 | 2,338 | 2,356 | 2,356 | -71 (-2.93%) | 301,300 |
11 Jul 2023 | JPY | 2,465 | 2,498 | 2,421 | 2,427 | 2,427 | +12 (+0.50%) | 224,000 |
10 Jul 2023 | JPY | 2,457 | 2,481 | 2,391 | 2,415 | 2,415 | +8 (+0.33%) | 281,400 |
7 Jul 2023 | JPY | 2,397 | 2,443 | 2,380 | 2,407 | 2,407 | -40 (-1.63%) | 334,500 |
6 Jul 2023 | JPY | 2,477 | 2,523 | 2,431 | 2,447 | 2,447 | -94 (-3.70%) | 400,200 |
5 Jul 2023 | JPY | 2,537 | 2,565 | 2,491 | 2,541 | 2,541 | -37 (-1.44%) | 279,900 |
4 Jul 2023 | JPY | 2,613 | 2,620 | 2,525 | 2,578 | 2,578 | -34 (-1.30%) | 394,300 |
3 Jul 2023 | JPY | 2,567 | 2,665 | 2,551 | 2,612 | 2,612 | +45 (+1.75%) | 512,700 |