Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2023 | JPY | 1,643 | 1,707 | 1,623 | 1,674 | 1,674 | +32 (+1.95%) | 34,600 |
28 Aug 2023 | JPY | 1,700 | 1,717 | 1,640 | 1,642 | 1,642 | -59 (-3.47%) | 37,300 |
25 Aug 2023 | JPY | 1,644 | 1,725 | 1,610 | 1,701 | 1,701 | -59 (-3.35%) | 74,700 |
24 Aug 2023 | JPY | 1,813 | 1,872 | 1,741 | 1,760 | 1,760 | -52 (-2.87%) | 49,200 |
23 Aug 2023 | JPY | 1,780 | 1,841 | 1,763 | 1,812 | 1,812 | +33 (+1.85%) | 19,300 |
22 Aug 2023 | JPY | 1,819 | 1,830 | 1,759 | 1,779 | 1,779 | -40 (-2.20%) | 66,000 |
21 Aug 2023 | JPY | 1,819 | 1,856 | 1,790 | 1,819 | 1,819 | -17 (-0.93%) | 26,100 |
18 Aug 2023 | JPY | 1,813 | 1,907 | 1,791 | 1,836 | 1,836 | -14 (-0.76%) | 29,400 |
17 Aug 2023 | JPY | 1,875 | 1,905 | 1,768 | 1,850 | 1,850 | -43 (-2.27%) | 59,500 |
16 Aug 2023 | JPY | 2,100 | 2,187 | 1,802 | 1,893 | 1,893 | -319 (-14.42%) | 145,800 |
15 Aug 2023 | JPY | 2,355 | 2,355 | 2,064 | 2,212 | 2,212 | +88 (+4.14%) | 99,900 |
14 Aug 2023 | JPY | 2,094 | 2,232 | 2,028 | 2,124 | 2,124 | +1 (+0.05%) | 42,600 |
10 Aug 2023 | JPY | 2,150 | 2,150 | 2,065 | 2,123 | 2,123 | -77 (-3.50%) | 39,000 |
9 Aug 2023 | JPY | 2,294 | 2,386 | 2,149 | 2,200 | 2,200 | -94 (-4.10%) | 57,200 |
8 Aug 2023 | JPY | 2,337 | 2,354 | 2,261 | 2,294 | 2,294 | -82 (-3.45%) | 25,200 |
7 Aug 2023 | JPY | 2,411 | 2,412 | 2,227 | 2,376 | 2,376 | -114 (-4.58%) | 59,600 |
4 Aug 2023 | JPY | 2,611 | 2,634 | 2,438 | 2,490 | 2,490 | -121 (-4.63%) | 59,800 |
3 Aug 2023 | JPY | 2,570 | 2,668 | 2,525 | 2,611 | 2,611 | +38 (+1.48%) | 28,300 |
2 Aug 2023 | JPY | 2,464 | 2,620 | 2,462 | 2,573 | 2,573 | +111 (+4.51%) | 32,900 |
1 Aug 2023 | JPY | 2,550 | 2,605 | 2,442 | 2,462 | 2,462 | -90 (-3.53%) | 29,000 |
31 Jul 2023 | JPY | 2,620 | 2,677 | 2,546 | 2,552 | 2,552 | -8 (-0.31%) | 31,700 |
28 Jul 2023 | JPY | 2,415 | 2,565 | 2,413 | 2,560 | 2,560 | +95 (+3.85%) | 40,700 |
27 Jul 2023 | JPY | 2,422 | 2,548 | 2,381 | 2,465 | 2,465 | +83 (+3.48%) | 41,900 |
26 Jul 2023 | JPY | 2,323 | 2,404 | 2,303 | 2,382 | 2,382 | +9 (+0.38%) | 11,200 |
25 Jul 2023 | JPY | 2,325 | 2,373 | 2,283 | 2,373 | 2,373 | +48 (+2.06%) | 11,900 |
24 Jul 2023 | JPY | 2,390 | 2,410 | 2,314 | 2,325 | 2,325 | -21 (-0.90%) | 20,500 |
21 Jul 2023 | JPY | 2,270 | 2,369 | 2,200 | 2,346 | 2,346 | +74 (+3.26%) | 31,600 |
20 Jul 2023 | JPY | 2,400 | 2,401 | 2,270 | 2,272 | 2,272 | -89 (-3.77%) | 28,800 |
19 Jul 2023 | JPY | 2,362 | 2,459 | 2,308 | 2,361 | 2,361 | +15 (+0.64%) | 61,100 |
18 Jul 2023 | JPY | 2,167 | 2,357 | 2,140 | 2,346 | 2,346 | +210 (+9.83%) | 67,700 |