Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2023 | JPY | 3,280 | 3,435 | 3,270 | 3,395 | 3,395 | +135 (+4.14%) | 1,765,300 |
28 Aug 2023 | JPY | 3,330 | 3,370 | 3,240 | 3,260 | 3,260 | -25 (-0.76%) | 1,285,000 |
25 Aug 2023 | JPY | 3,120 | 3,305 | 3,120 | 3,285 | 3,285 | +115 (+3.63%) | 1,036,100 |
24 Aug 2023 | JPY | 3,185 | 3,230 | 3,105 | 3,170 | 3,170 | +25 (+0.79%) | 782,000 |
23 Aug 2023 | JPY | 3,210 | 3,230 | 3,130 | 3,145 | 3,145 | -70 (-2.18%) | 768,700 |
22 Aug 2023 | JPY | 3,285 | 3,285 | 3,165 | 3,215 | 3,215 | -30 (-0.92%) | 977,000 |
21 Aug 2023 | JPY | 3,135 | 3,275 | 3,060 | 3,245 | 3,245 | +110 (+3.51%) | 1,341,300 |
18 Aug 2023 | JPY | 3,025 | 3,145 | 3,000 | 3,135 | 3,135 | +55 (+1.79%) | 1,012,600 |
17 Aug 2023 | JPY | 2,989 | 3,110 | 2,972 | 3,080 | 3,080 | +70 (+2.33%) | 900,300 |
16 Aug 2023 | JPY | 3,035 | 3,065 | 3,000 | 3,010 | 3,010 | -95 (-3.06%) | 1,314,800 |
15 Aug 2023 | JPY | 3,190 | 3,205 | 3,070 | 3,105 | 3,105 | -100 (-3.12%) | 1,254,700 |
14 Aug 2023 | JPY | 3,205 | 3,275 | 3,170 | 3,205 | 3,205 | -70 (-2.14%) | 758,800 |
10 Aug 2023 | JPY | 3,180 | 3,285 | 3,140 | 3,275 | 3,275 | +25 (+0.77%) | 849,900 |
9 Aug 2023 | JPY | 3,195 | 3,265 | 3,185 | 3,250 | 3,250 | +50 (+1.56%) | 655,000 |
8 Aug 2023 | JPY | 3,335 | 3,335 | 3,180 | 3,200 | 3,200 | -125 (-3.76%) | 1,001,800 |
7 Aug 2023 | JPY | 3,280 | 3,330 | 3,230 | 3,325 | 3,325 | -15 (-0.45%) | 618,800 |
4 Aug 2023 | JPY | 3,270 | 3,395 | 3,240 | 3,340 | 3,340 | +55 (+1.67%) | 851,800 |
3 Aug 2023 | JPY | 3,210 | 3,320 | 3,140 | 3,285 | 3,285 | -5 (-0.15%) | 1,913,100 |
2 Aug 2023 | JPY | 3,415 | 3,430 | 3,275 | 3,290 | 3,290 | -195 (-5.60%) | 2,157,300 |
1 Aug 2023 | JPY | 3,555 | 3,610 | 3,475 | 3,485 | 3,485 | -50 (-1.41%) | 867,600 |
31 Jul 2023 | JPY | 3,545 | 3,565 | 3,465 | 3,535 | 3,535 | -5 (-0.14%) | 1,431,900 |
28 Jul 2023 | JPY | 3,510 | 3,655 | 3,470 | 3,540 | 3,540 | +1,715 (+93.97%) | 2,218,400 |
28 Jul 2023 |
|
|||||||
27 Jul 2023 | JPY | 3,670 | 3,770 | 3,620 | 3,650 | 3,650 | -35 (-0.95%) | 1,627,600 |
26 Jul 2023 | JPY | 3,695 | 3,720 | 3,590 | 3,685 | 3,685 | -10 (-0.27%) | 1,547,800 |
25 Jul 2023 | JPY | 3,655 | 3,760 | 3,615 | 3,695 | 3,695 | +40 (+1.09%) | 1,624,400 |
24 Jul 2023 | JPY | 3,750 | 3,795 | 3,640 | 3,655 | 3,655 | -80 (-2.14%) | 2,036,200 |
21 Jul 2023 | JPY | 3,770 | 3,775 | 3,675 | 3,735 | 3,735 | -3,905 (-51.11%) | 2,172,600 |
20 Jul 2023 | JPY | 7,880 | 7,890 | 7,640 | 7,640 | 7,640 | -230 (-2.92%) | 1,014,800 |
19 Jul 2023 | JPY | 8,030 | 8,130 | 7,740 | 7,870 | 7,870 | -50 (-0.63%) | 1,519,500 |
18 Jul 2023 | JPY | 7,760 | 8,270 | 7,660 | 7,920 | 7,920 | +310 (+4.07%) | 3,159,200 |