Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2023 | JPY | 2,827 | 2,849 | 2,657 | 2,818 | 2,818 | -59 (-2.05%) | 2,045,200 |
15 Aug 2023 | JPY | 2,944 | 2,951 | 2,750 | 2,877 | 2,877 | -393 (-12.02%) | 2,642,900 |
14 Aug 2023 | JPY | 3,300 | 3,340 | 3,240 | 3,270 | 3,270 | -15 (-0.46%) | 605,600 |
10 Aug 2023 | JPY | 3,195 | 3,290 | 3,175 | 3,285 | 3,285 | +50 (+1.55%) | 385,500 |
9 Aug 2023 | JPY | 3,150 | 3,255 | 3,140 | 3,235 | 3,235 | +70 (+2.21%) | 313,100 |
8 Aug 2023 | JPY | 3,160 | 3,210 | 3,150 | 3,165 | 3,165 | 0.0 (0.0%) | 322,400 |
7 Aug 2023 | JPY | 3,075 | 3,190 | 3,060 | 3,165 | 3,165 | +25 (+0.80%) | 336,800 |
4 Aug 2023 | JPY | 3,040 | 3,145 | 3,040 | 3,140 | 3,140 | +95 (+3.12%) | 414,600 |
3 Aug 2023 | JPY | 3,095 | 3,120 | 3,040 | 3,045 | 3,045 | -95 (-3.03%) | 437,800 |
2 Aug 2023 | JPY | 3,160 | 3,175 | 3,110 | 3,140 | 3,140 | -50 (-1.57%) | 337,900 |
1 Aug 2023 | JPY | 3,105 | 3,190 | 3,100 | 3,190 | 3,190 | +60 (+1.92%) | 436,100 |
31 Jul 2023 | JPY | 3,170 | 3,180 | 3,095 | 3,130 | 3,130 | +20 (+0.64%) | 473,100 |
28 Jul 2023 | JPY | 3,140 | 3,165 | 3,070 | 3,110 | 3,110 | -85 (-2.66%) | 683,900 |
27 Jul 2023 | JPY | 3,190 | 3,215 | 3,165 | 3,195 | 3,195 | -10 (-0.31%) | 279,300 |
26 Jul 2023 | JPY | 3,090 | 3,225 | 3,090 | 3,205 | 3,205 | +90 (+2.89%) | 471,700 |
25 Jul 2023 | JPY | 3,135 | 3,150 | 3,090 | 3,115 | 3,115 | -30 (-0.95%) | 364,900 |
24 Jul 2023 | JPY | 3,130 | 3,175 | 3,095 | 3,145 | 3,145 | +50 (+1.62%) | 325,500 |
21 Jul 2023 | JPY | 3,040 | 3,110 | 3,035 | 3,095 | 3,095 | 0.0 (0.0%) | 268,800 |
20 Jul 2023 | JPY | 3,215 | 3,215 | 3,080 | 3,095 | 3,095 | -130 (-4.03%) | 390,400 |
19 Jul 2023 | JPY | 3,200 | 3,250 | 3,175 | 3,225 | 3,225 | +95 (+3.04%) | 429,200 |
18 Jul 2023 | JPY | 3,260 | 3,265 | 3,105 | 3,130 | 3,130 | -90 (-2.80%) | 597,100 |
14 Jul 2023 | JPY | 3,330 | 3,365 | 3,215 | 3,220 | 3,220 | -100 (-3.01%) | 495,200 |
13 Jul 2023 | JPY | 3,180 | 3,325 | 3,175 | 3,320 | 3,320 | +175 (+5.56%) | 636,900 |
12 Jul 2023 | JPY | 3,180 | 3,190 | 3,135 | 3,145 | 3,145 | -5 (-0.16%) | 278,100 |
11 Jul 2023 | JPY | 3,105 | 3,170 | 3,085 | 3,150 | 3,150 | +85 (+2.77%) | 366,600 |
10 Jul 2023 | JPY | 3,020 | 3,130 | 2,999 | 3,065 | 3,065 | +20 (+0.66%) | 324,300 |
7 Jul 2023 | JPY | 3,000 | 3,095 | 2,990 | 3,045 | 3,045 | -20 (-0.65%) | 397,300 |
6 Jul 2023 | JPY | 3,100 | 3,130 | 3,055 | 3,065 | 3,065 | -80 (-2.54%) | 384,700 |
5 Jul 2023 | JPY | 3,160 | 3,185 | 3,110 | 3,145 | 3,145 | -55 (-1.72%) | 321,400 |
4 Jul 2023 | JPY | 3,120 | 3,205 | 3,070 | 3,200 | 3,200 | +10 (+0.31%) | 768,600 |