Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2023 | JPY | 3,300 | 3,315 | 3,170 | 3,210 | 3,210 | -135 (-4.04%) | 51,000 |
21 Aug 2023 | JPY | 3,130 | 3,400 | 3,120 | 3,345 | 3,345 | +115 (+3.56%) | 52,900 |
18 Aug 2023 | JPY | 3,160 | 3,255 | 3,135 | 3,230 | 3,230 | -15 (-0.46%) | 49,800 |
17 Aug 2023 | JPY | 3,300 | 3,310 | 3,190 | 3,245 | 3,245 | -100 (-2.99%) | 57,800 |
16 Aug 2023 | JPY | 3,390 | 3,465 | 3,345 | 3,345 | 3,345 | -80 (-2.34%) | 88,800 |
15 Aug 2023 | JPY | 3,070 | 3,470 | 3,055 | 3,425 | 3,425 | +425 (+14.17%) | 318,800 |
14 Aug 2023 | JPY | 3,105 | 3,145 | 2,973 | 3,000 | 3,000 | +217 (+7.80%) | 274,000 |
10 Aug 2023 | JPY | 2,774 | 2,833 | 2,763 | 2,783 | 2,783 | +10 (+0.36%) | 77,900 |
9 Aug 2023 | JPY | 2,748 | 2,815 | 2,745 | 2,773 | 2,773 | +2 (+0.07%) | 38,300 |
8 Aug 2023 | JPY | 2,880 | 2,887 | 2,735 | 2,771 | 2,771 | -110 (-3.82%) | 43,500 |
7 Aug 2023 | JPY | 2,870 | 2,908 | 2,826 | 2,881 | 2,881 | -39 (-1.34%) | 49,600 |
4 Aug 2023 | JPY | 3,005 | 3,030 | 2,895 | 2,920 | 2,920 | -85 (-2.83%) | 49,900 |
3 Aug 2023 | JPY | 3,025 | 3,135 | 3,005 | 3,005 | 3,005 | -30 (-0.99%) | 43,700 |
2 Aug 2023 | JPY | 2,959 | 3,080 | 2,920 | 3,035 | 3,035 | +76 (+2.57%) | 45,500 |
1 Aug 2023 | JPY | 2,942 | 2,993 | 2,912 | 2,959 | 2,959 | +6 (+0.20%) | 27,800 |
31 Jul 2023 | JPY | 2,845 | 2,984 | 2,845 | 2,953 | 2,953 | +79 (+2.75%) | 45,500 |
28 Jul 2023 | JPY | 2,900 | 2,900 | 2,772 | 2,874 | 2,874 | -38 (-1.30%) | 52,900 |
27 Jul 2023 | JPY | 2,830 | 2,917 | 2,811 | 2,912 | 2,912 | +80 (+2.82%) | 44,800 |
26 Jul 2023 | JPY | 2,842 | 2,857 | 2,796 | 2,832 | 2,832 | +6 (+0.21%) | 20,200 |
25 Jul 2023 | JPY | 2,839 | 2,860 | 2,780 | 2,826 | 2,826 | +31 (+1.11%) | 38,200 |
24 Jul 2023 | JPY | 2,780 | 2,843 | 2,746 | 2,795 | 2,795 | -11 (-0.39%) | 45,600 |
21 Jul 2023 | JPY | 2,816 | 2,836 | 2,766 | 2,806 | 2,806 | -10 (-0.36%) | 50,900 |
20 Jul 2023 | JPY | 2,893 | 2,911 | 2,790 | 2,816 | 2,816 | -86 (-2.96%) | 75,500 |
19 Jul 2023 | JPY | 2,973 | 2,994 | 2,869 | 2,902 | 2,902 | -38 (-1.29%) | 50,900 |
18 Jul 2023 | JPY | 3,060 | 3,120 | 2,940 | 2,940 | 2,940 | -125 (-4.08%) | 49,200 |
14 Jul 2023 | JPY | 3,090 | 3,170 | 3,045 | 3,065 | 3,065 | -5 (-0.16%) | 38,000 |
13 Jul 2023 | JPY | 3,040 | 3,120 | 3,035 | 3,070 | 3,070 | +30 (+0.99%) | 33,200 |
12 Jul 2023 | JPY | 3,075 | 3,110 | 2,990 | 3,040 | 3,040 | -10 (-0.33%) | 35,700 |
11 Jul 2023 | JPY | 2,981 | 3,065 | 2,973 | 3,050 | 3,050 | +58 (+1.94%) | 38,000 |
10 Jul 2023 | JPY | 2,995 | 3,055 | 2,973 | 2,992 | 2,992 | -3 (-0.10%) | 24,700 |