Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2023 | JPY | 2,320 | 2,373 | 2,312 | 2,351 | 2,351 | +22 (+0.94%) | 13,300 |
14 Aug 2023 | JPY | 2,380 | 2,404 | 2,310 | 2,329 | 2,329 | -81 (-3.36%) | 40,400 |
10 Aug 2023 | JPY | 2,382 | 2,470 | 2,351 | 2,410 | 2,410 | +38 (+1.60%) | 37,200 |
9 Aug 2023 | JPY | 2,350 | 2,413 | 2,330 | 2,372 | 2,372 | +22 (+0.94%) | 28,700 |
8 Aug 2023 | JPY | 2,383 | 2,384 | 2,333 | 2,350 | 2,350 | -24 (-1.01%) | 30,800 |
7 Aug 2023 | JPY | 2,364 | 2,400 | 2,312 | 2,374 | 2,374 | +10 (+0.42%) | 19,300 |
4 Aug 2023 | JPY | 2,355 | 2,417 | 2,306 | 2,364 | 2,364 | -18 (-0.76%) | 55,000 |
3 Aug 2023 | JPY | 2,361 | 2,438 | 2,352 | 2,382 | 2,382 | -28 (-1.16%) | 42,500 |
2 Aug 2023 | JPY | 2,461 | 2,494 | 2,382 | 2,410 | 2,410 | -140 (-5.49%) | 103,600 |
1 Aug 2023 | JPY | 2,649 | 2,650 | 2,515 | 2,550 | 2,550 | -330 (-11.46%) | 130,500 |
31 Jul 2023 | JPY | 2,840 | 2,901 | 2,802 | 2,880 | 2,880 | +35 (+1.23%) | 71,600 |
28 Jul 2023 | JPY | 2,855 | 2,915 | 2,777 | 2,845 | 2,845 | -10 (-0.35%) | 57,000 |
27 Jul 2023 | JPY | 3,010 | 3,075 | 2,846 | 2,855 | 2,855 | -185 (-6.09%) | 99,700 |
26 Jul 2023 | JPY | 3,255 | 3,530 | 3,040 | 3,040 | 3,040 | -170 (-5.30%) | 213,800 |
25 Jul 2023 | JPY | 3,005 | 3,355 | 2,925 | 3,210 | 3,210 | +205 (+6.82%) | 196,600 |
24 Jul 2023 | JPY | 3,200 | 3,540 | 2,840 | 3,005 | 3,005 | -170 (-5.35%) | 530,100 |
21 Jul 2023 | JPY | 3,230 | 3,250 | 3,145 | 3,175 | 3,175 | -125 (-3.79%) | 32,900 |
20 Jul 2023 | JPY | 3,150 | 3,360 | 3,035 | 3,300 | 3,300 | +200 (+6.45%) | 68,700 |
19 Jul 2023 | JPY | 3,030 | 3,140 | 2,999 | 3,100 | 3,100 | +132 (+4.45%) | 51,800 |
18 Jul 2023 | JPY | 2,950 | 3,095 | 2,941 | 2,968 | 2,968 | +29 (+0.99%) | 45,100 |
14 Jul 2023 | JPY | 2,918 | 2,939 | 2,835 | 2,939 | 2,939 | +16 (+0.55%) | 12,400 |
13 Jul 2023 | JPY | 2,880 | 2,960 | 2,831 | 2,923 | 2,923 | +93 (+3.29%) | 20,200 |
12 Jul 2023 | JPY | 2,940 | 2,940 | 2,813 | 2,830 | 2,830 | -15 (-0.53%) | 9,500 |
11 Jul 2023 | JPY | 2,860 | 2,970 | 2,820 | 2,845 | 2,845 | +35 (+1.25%) | 17,300 |
10 Jul 2023 | JPY | 2,862 | 2,879 | 2,777 | 2,810 | 2,810 | -52 (-1.82%) | 14,100 |
7 Jul 2023 | JPY | 2,720 | 2,919 | 2,711 | 2,862 | 2,862 | +107 (+3.88%) | 13,100 |
6 Jul 2023 | JPY | 2,800 | 2,807 | 2,739 | 2,755 | 2,755 | -45 (-1.61%) | 10,700 |
5 Jul 2023 | JPY | 2,868 | 2,868 | 2,771 | 2,800 | 2,800 | -80 (-2.78%) | 11,800 |
4 Jul 2023 | JPY | 2,948 | 3,015 | 2,860 | 2,880 | 2,880 | -68 (-2.31%) | 22,600 |
3 Jul 2023 | JPY | 2,834 | 2,999 | 2,812 | 2,948 | 2,948 | +214 (+7.83%) | 52,300 |