Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2023 | JPY | 1,739 | 1,818 | 1,704 | 1,804 | 1,804 | +66 (+3.80%) | 51,600 |
18 Aug 2023 | JPY | 1,666 | 1,759 | 1,611 | 1,738 | 1,738 | +53 (+3.15%) | 64,200 |
17 Aug 2023 | JPY | 1,593 | 1,685 | 1,565 | 1,685 | 1,685 | +60 (+3.69%) | 65,300 |
16 Aug 2023 | JPY | 1,600 | 1,648 | 1,580 | 1,625 | 1,625 | +12 (+0.74%) | 30,000 |
15 Aug 2023 | JPY | 1,671 | 1,736 | 1,588 | 1,613 | 1,613 | -82 (-4.84%) | 62,700 |
14 Aug 2023 | JPY | 1,720 | 1,735 | 1,652 | 1,695 | 1,695 | -75 (-4.24%) | 71,100 |
10 Aug 2023 | JPY | 1,802 | 1,805 | 1,737 | 1,770 | 1,770 | -63 (-3.44%) | 59,600 |
9 Aug 2023 | JPY | 1,831 | 1,870 | 1,800 | 1,833 | 1,833 | -19 (-1.03%) | 50,400 |
8 Aug 2023 | JPY | 1,966 | 1,966 | 1,851 | 1,852 | 1,852 | -116 (-5.89%) | 107,300 |
7 Aug 2023 | JPY | 2,075 | 2,075 | 1,940 | 1,968 | 1,968 | -107 (-5.16%) | 95,500 |
4 Aug 2023 | JPY | 1,975 | 2,095 | 1,971 | 2,075 | 2,075 | +50 (+2.47%) | 113,800 |
3 Aug 2023 | JPY | 1,917 | 2,220 | 1,917 | 2,025 | 2,025 | +86 (+4.44%) | 633,700 |
2 Aug 2023 | JPY | 1,890 | 1,948 | 1,778 | 1,939 | 1,939 | +35 (+1.84%) | 194,800 |
1 Aug 2023 | JPY | 2,005 | 2,059 | 1,902 | 1,904 | 1,904 | -99 (-4.94%) | 126,000 |
31 Jul 2023 | JPY | 2,114 | 2,115 | 2,003 | 2,003 | 2,003 | -129 (-6.05%) | 98,800 |
28 Jul 2023 | JPY | 2,135 | 2,199 | 2,100 | 2,132 | 2,132 | -66 (-3.00%) | 68,700 |
27 Jul 2023 | JPY | 2,091 | 2,215 | 2,084 | 2,198 | 2,198 | +90 (+4.27%) | 150,800 |
26 Jul 2023 | JPY | 2,240 | 2,251 | 2,095 | 2,108 | 2,108 | -172 (-7.54%) | 254,000 |
25 Jul 2023 | JPY | 2,402 | 2,457 | 2,277 | 2,280 | 2,280 | -160 (-6.56%) | 128,600 |
24 Jul 2023 | JPY | 2,605 | 2,605 | 2,405 | 2,440 | 2,440 | -165 (-6.33%) | 166,000 |
21 Jul 2023 | JPY | 2,770 | 2,770 | 2,598 | 2,605 | 2,605 | -165 (-5.96%) | 102,500 |
20 Jul 2023 | JPY | 2,756 | 2,877 | 2,707 | 2,770 | 2,770 | -11 (-0.40%) | 109,700 |
19 Jul 2023 | JPY | 2,899 | 2,911 | 2,666 | 2,781 | 2,781 | -160 (-5.44%) | 309,900 |
18 Jul 2023 | JPY | 3,450 | 3,450 | 2,941 | 2,941 | 2,941 | -504 (-14.63%) | 357,700 |
14 Jul 2023 | JPY | 3,430 | 3,455 | 3,260 | 3,445 | 3,445 | -55 (-1.57%) | 336,800 |
13 Jul 2023 | JPY | 3,350 | 3,535 | 3,200 | 3,500 | 3,500 | +165 (+4.95%) | 283,200 |
12 Jul 2023 | JPY | 3,450 | 3,550 | 3,270 | 3,335 | 3,335 | -50 (-1.48%) | 280,500 |
11 Jul 2023 | JPY | 3,210 | 3,440 | 3,185 | 3,385 | 3,385 | +200 (+6.28%) | 206,400 |
10 Jul 2023 | JPY | 3,370 | 3,420 | 3,110 | 3,185 | 3,185 | -185 (-5.49%) | 154,400 |
7 Jul 2023 | JPY | 3,115 | 3,440 | 3,060 | 3,370 | 3,370 | +215 (+6.81%) | 285,300 |