Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2023 | JPY | 1,980 | 2,104 | 1,980 | 2,090 | 2,090 | +94 (+4.71%) | 652,300 |
18 Aug 2023 | JPY | 2,020 | 2,028 | 1,970 | 1,996 | 1,996 | -57 (-2.78%) | 801,000 |
17 Aug 2023 | JPY | 2,048 | 2,057 | 2,002 | 2,053 | 2,053 | -9 (-0.44%) | 497,500 |
16 Aug 2023 | JPY | 2,089 | 2,104 | 2,062 | 2,062 | 2,062 | -51 (-2.41%) | 349,000 |
15 Aug 2023 | JPY | 2,140 | 2,140 | 2,033 | 2,113 | 2,113 | +9 (+0.43%) | 795,900 |
14 Aug 2023 | JPY | 2,059 | 2,209 | 2,051 | 2,104 | 2,104 | +35 (+1.69%) | 1,449,400 |
10 Aug 2023 | JPY | 2,058 | 2,089 | 2,051 | 2,069 | 2,069 | -39 (-1.85%) | 561,400 |
9 Aug 2023 | JPY | 2,058 | 2,114 | 2,044 | 2,108 | 2,108 | +51 (+2.48%) | 367,200 |
8 Aug 2023 | JPY | 2,068 | 2,080 | 2,043 | 2,057 | 2,057 | -29 (-1.39%) | 406,900 |
7 Aug 2023 | JPY | 2,062 | 2,086 | 2,047 | 2,086 | 2,086 | -4 (-0.19%) | 365,300 |
4 Aug 2023 | JPY | 2,100 | 2,132 | 2,080 | 2,090 | 2,090 | -40 (-1.88%) | 507,600 |
3 Aug 2023 | JPY | 2,185 | 2,193 | 2,116 | 2,130 | 2,130 | -84 (-3.79%) | 530,900 |
2 Aug 2023 | JPY | 2,201 | 2,232 | 2,179 | 2,214 | 2,214 | -26 (-1.16%) | 496,200 |
1 Aug 2023 | JPY | 2,231 | 2,278 | 2,222 | 2,240 | 2,240 | +13 (+0.58%) | 733,900 |
31 Jul 2023 | JPY | 2,174 | 2,230 | 2,155 | 2,227 | 2,227 | +82 (+3.82%) | 721,800 |
28 Jul 2023 | JPY | 2,173 | 2,174 | 2,080 | 2,145 | 2,145 | -16 (-0.74%) | 1,096,300 |
27 Jul 2023 | JPY | 2,093 | 2,161 | 2,077 | 2,161 | 2,161 | +115 (+5.62%) | 1,474,600 |
26 Jul 2023 | JPY | 2,196 | 2,197 | 2,008 | 2,046 | 2,046 | -250 (-10.89%) | 3,152,100 |
25 Jul 2023 | JPY | 2,252 | 2,306 | 2,229 | 2,296 | 2,296 | +37 (+1.64%) | 877,000 |
24 Jul 2023 | JPY | 2,173 | 2,260 | 2,173 | 2,259 | 2,259 | +80 (+3.67%) | 617,000 |
21 Jul 2023 | JPY | 2,156 | 2,184 | 2,133 | 2,179 | 2,179 | -24 (-1.09%) | 804,000 |
20 Jul 2023 | JPY | 2,216 | 2,235 | 2,195 | 2,203 | 2,203 | -32 (-1.43%) | 448,800 |
19 Jul 2023 | JPY | 2,227 | 2,265 | 2,218 | 2,235 | 2,235 | +24 (+1.09%) | 357,200 |
18 Jul 2023 | JPY | 2,265 | 2,272 | 2,192 | 2,211 | 2,211 | -47 (-2.08%) | 425,400 |
14 Jul 2023 | JPY | 2,291 | 2,292 | 2,224 | 2,258 | 2,258 | -5 (-0.22%) | 544,100 |
13 Jul 2023 | JPY | 2,191 | 2,266 | 2,154 | 2,263 | 2,263 | +95 (+4.38%) | 660,600 |
12 Jul 2023 | JPY | 2,228 | 2,233 | 2,154 | 2,168 | 2,168 | -46 (-2.08%) | 577,700 |
11 Jul 2023 | JPY | 2,239 | 2,279 | 2,207 | 2,214 | 2,214 | -25 (-1.12%) | 576,200 |
10 Jul 2023 | JPY | 2,213 | 2,290 | 2,184 | 2,239 | 2,239 | +3 (+0.13%) | 665,300 |
7 Jul 2023 | JPY | 2,156 | 2,278 | 2,149 | 2,236 | 2,236 | +44 (+2.01%) | 946,700 |