Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2023 | JPY | 2,600 | 2,654 | 2,470 | 2,584 | 2,584 | -141 (-5.17%) | 1,603,200 |
14 Aug 2023 | JPY | 2,774 | 2,815 | 2,707 | 2,725 | 2,725 | -14 (-0.51%) | 469,500 |
10 Aug 2023 | JPY | 2,761 | 2,775 | 2,715 | 2,739 | 2,739 | -57 (-2.04%) | 479,700 |
9 Aug 2023 | JPY | 2,727 | 2,808 | 2,726 | 2,796 | 2,796 | +57 (+2.08%) | 444,700 |
8 Aug 2023 | JPY | 2,860 | 2,860 | 2,739 | 2,739 | 2,739 | -140 (-4.86%) | 610,700 |
7 Aug 2023 | JPY | 2,870 | 2,879 | 2,801 | 2,879 | 2,879 | -22 (-0.76%) | 424,900 |
4 Aug 2023 | JPY | 2,871 | 2,938 | 2,863 | 2,901 | 2,901 | +19 (+0.66%) | 310,100 |
3 Aug 2023 | JPY | 2,853 | 2,945 | 2,852 | 2,882 | 2,882 | -20 (-0.69%) | 464,200 |
2 Aug 2023 | JPY | 2,935 | 2,987 | 2,893 | 2,902 | 2,902 | -78 (-2.62%) | 443,400 |
1 Aug 2023 | JPY | 2,998 | 3,030 | 2,947 | 2,980 | 2,980 | -9 (-0.30%) | 369,800 |
31 Jul 2023 | JPY | 2,938 | 2,996 | 2,902 | 2,989 | 2,989 | +89 (+3.07%) | 555,200 |
28 Jul 2023 | JPY | 2,850 | 2,926 | 2,828 | 2,900 | 2,900 | 0.0 (0.0%) | 580,500 |
27 Jul 2023 | JPY | 2,934 | 2,953 | 2,900 | 2,900 | 2,900 | -70 (-2.36%) | 384,700 |
26 Jul 2023 | JPY | 2,940 | 2,989 | 2,925 | 2,970 | 2,970 | +16 (+0.54%) | 455,000 |
25 Jul 2023 | JPY | 2,998 | 3,010 | 2,919 | 2,954 | 2,954 | -71 (-2.35%) | 520,800 |
24 Jul 2023 | JPY | 2,983 | 3,030 | 2,938 | 3,025 | 3,025 | +64 (+2.16%) | 462,200 |
21 Jul 2023 | JPY | 2,926 | 2,990 | 2,872 | 2,961 | 2,961 | -49 (-1.63%) | 923,300 |
20 Jul 2023 | JPY | 3,135 | 3,135 | 3,010 | 3,010 | 3,010 | -170 (-5.35%) | 769,200 |
19 Jul 2023 | JPY | 3,125 | 3,180 | 3,100 | 3,180 | 3,180 | +95 (+3.08%) | 510,900 |
18 Jul 2023 | JPY | 3,080 | 3,120 | 3,040 | 3,085 | 3,085 | +70 (+2.32%) | 518,600 |
14 Jul 2023 | JPY | 3,165 | 3,175 | 3,015 | 3,015 | 3,015 | -140 (-4.44%) | 708,600 |
13 Jul 2023 | JPY | 3,070 | 3,175 | 3,040 | 3,155 | 3,155 | +100 (+3.27%) | 421,300 |
12 Jul 2023 | JPY | 3,165 | 3,165 | 3,035 | 3,055 | 3,055 | -125 (-3.93%) | 548,300 |
11 Jul 2023 | JPY | 3,145 | 3,260 | 3,125 | 3,180 | 3,180 | +70 (+2.25%) | 752,000 |
10 Jul 2023 | JPY | 3,100 | 3,190 | 3,065 | 3,110 | 3,110 | +75 (+2.47%) | 746,800 |
7 Jul 2023 | JPY | 2,906 | 3,060 | 2,891 | 3,035 | 3,035 | +69 (+2.33%) | 736,300 |
6 Jul 2023 | JPY | 3,020 | 3,140 | 2,952 | 2,966 | 2,966 | -174 (-5.54%) | 978,200 |
5 Jul 2023 | JPY | 3,130 | 3,160 | 3,070 | 3,140 | 3,140 | -25 (-0.79%) | 509,900 |
4 Jul 2023 | JPY | 3,155 | 3,185 | 3,040 | 3,165 | 3,165 | 0.0 (0.0%) | 629,400 |
3 Jul 2023 | JPY | 3,115 | 3,255 | 3,090 | 3,165 | 3,165 | +80 (+2.59%) | 859,700 |