Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2023 | JPY | 3,050 | 3,085 | 2,916 | 2,992 | 2,992 | -58 (-1.90%) | 39,100 |
18 Aug 2023 | JPY | 2,880 | 3,140 | 2,880 | 3,050 | 3,050 | +150 (+5.17%) | 132,300 |
17 Aug 2023 | JPY | 2,893 | 2,904 | 2,765 | 2,900 | 2,900 | +57 (+2.00%) | 104,800 |
16 Aug 2023 | JPY | 2,639 | 2,858 | 2,581 | 2,843 | 2,843 | +254 (+9.81%) | 251,000 |
15 Aug 2023 | JPY | 2,808 | 2,808 | 2,541 | 2,589 | 2,589 | +281 (+12.18%) | 365,400 |
14 Aug 2023 | JPY | 2,320 | 2,370 | 2,303 | 2,308 | 2,308 | -2 (-0.09%) | 25,000 |
10 Aug 2023 | JPY | 2,310 | 2,343 | 2,285 | 2,310 | 2,310 | +16 (+0.70%) | 9,200 |
9 Aug 2023 | JPY | 2,282 | 2,323 | 2,275 | 2,294 | 2,294 | -9 (-0.39%) | 7,500 |
8 Aug 2023 | JPY | 2,355 | 2,355 | 2,280 | 2,303 | 2,303 | -35 (-1.50%) | 7,400 |
7 Aug 2023 | JPY | 2,319 | 2,340 | 2,290 | 2,338 | 2,338 | +37 (+1.61%) | 3,200 |
4 Aug 2023 | JPY | 2,275 | 2,310 | 2,275 | 2,301 | 2,301 | +26 (+1.14%) | 6,700 |
3 Aug 2023 | JPY | 2,285 | 2,320 | 2,275 | 2,275 | 2,275 | -10 (-0.44%) | 9,300 |
2 Aug 2023 | JPY | 2,306 | 2,326 | 2,277 | 2,285 | 2,285 | -16 (-0.70%) | 22,800 |
1 Aug 2023 | JPY | 2,366 | 2,366 | 2,297 | 2,301 | 2,301 | -53 (-2.25%) | 17,800 |
31 Jul 2023 | JPY | 2,337 | 2,354 | 2,319 | 2,354 | 2,354 | +25 (+1.07%) | 8,700 |
28 Jul 2023 | JPY | 2,304 | 2,331 | 2,281 | 2,329 | 2,329 | +9 (+0.39%) | 13,300 |
27 Jul 2023 | JPY | 2,368 | 2,368 | 2,305 | 2,320 | 2,320 | -1 (-0.04%) | 11,000 |
26 Jul 2023 | JPY | 2,434 | 2,434 | 2,321 | 2,321 | 2,321 | -91 (-3.77%) | 16,900 |
25 Jul 2023 | JPY | 2,440 | 2,440 | 2,398 | 2,412 | 2,412 | -29 (-1.19%) | 6,700 |
24 Jul 2023 | JPY | 2,439 | 2,461 | 2,415 | 2,441 | 2,441 | +2 (+0.08%) | 4,600 |
21 Jul 2023 | JPY | 2,449 | 2,449 | 2,401 | 2,439 | 2,439 | -7 (-0.29%) | 4,900 |
20 Jul 2023 | JPY | 2,450 | 2,455 | 2,403 | 2,446 | 2,446 | -4 (-0.16%) | 6,100 |
19 Jul 2023 | JPY | 2,454 | 2,459 | 2,403 | 2,450 | 2,450 | -18 (-0.73%) | 4,500 |
18 Jul 2023 | JPY | 2,492 | 2,492 | 2,446 | 2,468 | 2,468 | +26 (+1.06%) | 10,700 |
14 Jul 2023 | JPY | 2,440 | 2,449 | 2,371 | 2,442 | 2,442 | -7 (-0.29%) | 9,500 |
13 Jul 2023 | JPY | 2,486 | 2,486 | 2,420 | 2,449 | 2,449 | +12 (+0.49%) | 4,300 |
12 Jul 2023 | JPY | 2,423 | 2,441 | 2,415 | 2,437 | 2,437 | +11 (+0.45%) | 3,800 |
11 Jul 2023 | JPY | 2,480 | 2,510 | 2,415 | 2,426 | 2,426 | -34 (-1.38%) | 15,400 |
10 Jul 2023 | JPY | 2,428 | 2,460 | 2,411 | 2,460 | 2,460 | +42 (+1.74%) | 8,600 |
7 Jul 2023 | JPY | 2,380 | 2,418 | 2,312 | 2,418 | 2,418 | +25 (+1.04%) | 11,000 |