Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2023 | JPY | 2,860 | 2,933.5 | 2,850 | 2,922.5 | 2,922.5 | +62 (+2.17%) | 630,700 |
22 Aug 2023 | JPY | 2,853.5 | 2,868 | 2,818 | 2,860.5 | 2,860.5 | +19 (+0.67%) | 960,500 |
21 Aug 2023 | JPY | 2,896 | 2,896 | 2,841.5 | 2,841.5 | 2,841.5 | -46 (-1.59%) | 586,500 |
18 Aug 2023 | JPY | 2,923 | 2,934.5 | 2,876.5 | 2,887.5 | 2,887.5 | -64.5 (-2.18%) | 517,400 |
17 Aug 2023 | JPY | 2,903.5 | 2,974.5 | 2,875.5 | 2,952 | 2,952 | +42 (+1.44%) | 658,400 |
16 Aug 2023 | JPY | 2,919.5 | 2,936.5 | 2,906 | 2,910 | 2,910 | -42 (-1.42%) | 665,700 |
15 Aug 2023 | JPY | 2,971.5 | 2,985 | 2,935.5 | 2,952 | 2,952 | -0.5 (-0.02%) | 611,600 |
14 Aug 2023 | JPY | 2,955.5 | 2,989 | 2,871 | 2,952.5 | 2,952.5 | +22.5 (+0.77%) | 1,616,300 |
10 Aug 2023 | JPY | 3,064 | 3,198 | 2,920 | 2,930 | 2,930 | -142 (-4.62%) | 2,313,400 |
9 Aug 2023 | JPY | 3,120 | 3,139 | 3,065 | 3,072 | 3,072 | -50 (-1.60%) | 463,100 |
8 Aug 2023 | JPY | 3,100 | 3,137 | 3,096 | 3,122 | 3,122 | +62 (+2.03%) | 455,900 |
7 Aug 2023 | JPY | 3,020 | 3,105 | 2,997 | 3,060 | 3,060 | +28 (+0.92%) | 429,900 |
4 Aug 2023 | JPY | 3,036 | 3,078 | 3,010 | 3,032 | 3,032 | -39 (-1.27%) | 426,100 |
3 Aug 2023 | JPY | 3,125 | 3,153 | 3,063 | 3,071 | 3,071 | -89 (-2.82%) | 490,700 |
2 Aug 2023 | JPY | 3,207 | 3,243 | 3,152 | 3,160 | 3,160 | -70 (-2.17%) | 322,800 |
1 Aug 2023 | JPY | 3,182 | 3,230 | 3,167 | 3,230 | 3,230 | +47 (+1.48%) | 315,500 |
31 Jul 2023 | JPY | 3,172 | 3,233 | 3,149 | 3,183 | 3,183 | +81 (+2.61%) | 718,800 |
28 Jul 2023 | JPY | 3,042 | 3,115 | 3,016 | 3,102 | 3,102 | +14 (+0.45%) | 1,782,100 |
27 Jul 2023 | JPY | 3,066 | 3,096 | 3,048 | 3,088 | 3,088 | +9 (+0.29%) | 464,500 |
26 Jul 2023 | JPY | 3,121 | 3,131 | 3,059 | 3,079 | 3,079 | -70 (-2.22%) | 439,700 |
25 Jul 2023 | JPY | 3,119 | 3,149 | 3,103 | 3,149 | 3,149 | +45 (+1.45%) | 593,900 |
24 Jul 2023 | JPY | 3,085 | 3,135 | 3,071 | 3,104 | 3,104 | +35 (+1.14%) | 602,800 |
21 Jul 2023 | JPY | 3,039 | 3,081 | 3,027 | 3,069 | 3,069 | +6 (+0.20%) | 337,800 |
20 Jul 2023 | JPY | 3,097 | 3,100 | 3,043 | 3,063 | 3,063 | -34 (-1.10%) | 454,800 |
19 Jul 2023 | JPY | 3,080 | 3,111 | 3,056 | 3,097 | 3,097 | +58 (+1.91%) | 566,600 |
18 Jul 2023 | JPY | 2,988 | 3,045 | 2,972.5 | 3,039 | 3,039 | +41 (+1.37%) | 355,800 |
14 Jul 2023 | JPY | 3,000 | 3,028 | 2,941 | 2,998 | 2,998 | -0.5 (-0.02%) | 820,400 |
13 Jul 2023 | JPY | 2,967.5 | 3,011 | 2,958.5 | 2,998.5 | 2,998.5 | +26 (+0.87%) | 579,500 |
12 Jul 2023 | JPY | 3,032 | 3,032 | 2,939 | 2,972.5 | 2,972.5 | -41.5 (-1.38%) | 552,200 |
11 Jul 2023 | JPY | 3,087 | 3,093 | 3,004 | 3,014 | 3,014 | -39 (-1.28%) | 487,200 |