Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2023 | JPY | 2,876 | 2,917 | 2,869 | 2,902 | 2,902 | +26 (+0.90%) | 7,400 |
17 Aug 2023 | JPY | 2,890 | 2,937 | 2,876 | 2,876 | 2,876 | -29 (-1.00%) | 18,700 |
16 Aug 2023 | JPY | 2,936 | 2,936 | 2,892 | 2,905 | 2,905 | +14 (+0.48%) | 2,400 |
15 Aug 2023 | JPY | 2,877 | 2,987 | 2,870 | 2,891 | 2,891 | -9 (-0.31%) | 13,100 |
14 Aug 2023 | JPY | 2,933 | 2,936 | 2,900 | 2,900 | 2,900 | -36 (-1.23%) | 5,700 |
10 Aug 2023 | JPY | 2,845 | 2,943 | 2,845 | 2,936 | 2,936 | +73 (+2.55%) | 10,900 |
9 Aug 2023 | JPY | 2,857 | 2,874 | 2,811 | 2,863 | 2,863 | +6 (+0.21%) | 6,900 |
8 Aug 2023 | JPY | 2,879 | 2,908 | 2,854 | 2,857 | 2,857 | -45 (-1.55%) | 4,500 |
7 Aug 2023 | JPY | 2,911 | 2,920 | 2,875 | 2,902 | 2,902 | -5 (-0.17%) | 8,600 |
4 Aug 2023 | JPY | 2,991 | 2,991 | 2,907 | 2,907 | 2,907 | -92 (-3.07%) | 13,500 |
3 Aug 2023 | JPY | 2,875 | 3,025 | 2,875 | 2,999 | 2,999 | +80 (+2.74%) | 26,600 |
2 Aug 2023 | JPY | 2,961 | 2,961 | 2,891 | 2,919 | 2,919 | -24 (-0.82%) | 6,400 |
1 Aug 2023 | JPY | 2,889 | 2,961 | 2,880 | 2,943 | 2,943 | +54 (+1.87%) | 18,100 |
31 Jul 2023 | JPY | 2,896 | 2,905 | 2,809 | 2,889 | 2,889 | +9 (+0.31%) | 20,500 |
28 Jul 2023 | JPY | 2,826 | 2,880 | 2,805 | 2,880 | 2,880 | +75 (+2.67%) | 39,000 |
27 Jul 2023 | JPY | 2,830 | 2,945 | 2,787 | 2,805 | 2,805 | +242 (+9.44%) | 149,300 |
26 Jul 2023 | JPY | 2,589 | 2,589 | 2,515 | 2,563 | 2,563 | -6 (-0.23%) | 56,200 |
25 Jul 2023 | JPY | 2,565 | 2,569 | 2,553 | 2,569 | 2,569 | +4 (+0.16%) | 7,100 |
24 Jul 2023 | JPY | 2,586 | 2,586 | 2,555 | 2,565 | 2,565 | +10 (+0.39%) | 3,700 |
21 Jul 2023 | JPY | 2,542 | 2,557 | 2,540 | 2,555 | 2,555 | +18 (+0.71%) | 3,200 |
20 Jul 2023 | JPY | 2,547 | 2,565 | 2,528 | 2,537 | 2,537 | -10 (-0.39%) | 9,900 |
19 Jul 2023 | JPY | 2,540 | 2,553 | 2,526 | 2,547 | 2,547 | +17 (+0.67%) | 6,000 |
18 Jul 2023 | JPY | 2,560 | 2,560 | 2,510 | 2,530 | 2,530 | 0.0 (0.0%) | 7,700 |
14 Jul 2023 | JPY | 2,567 | 2,567 | 2,521 | 2,530 | 2,530 | 0.0 (0.0%) | 4,900 |
13 Jul 2023 | JPY | 2,546 | 2,546 | 2,519 | 2,530 | 2,530 | +11 (+0.44%) | 3,900 |
12 Jul 2023 | JPY | 2,560 | 2,560 | 2,519 | 2,519 | 2,519 | -41 (-1.60%) | 4,000 |
11 Jul 2023 | JPY | 2,568 | 2,568 | 2,548 | 2,560 | 2,560 | -20 (-0.78%) | 2,400 |
10 Jul 2023 | JPY | 2,560 | 2,594 | 2,551 | 2,580 | 2,580 | +38 (+1.49%) | 12,000 |
7 Jul 2023 | JPY | 2,505 | 2,555 | 2,503 | 2,542 | 2,542 | +37 (+1.48%) | 16,200 |
6 Jul 2023 | JPY | 2,507 | 2,517 | 2,497 | 2,505 | 2,505 | -2 (-0.08%) | 8,800 |