Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2023 | JPY | 2,440 | 2,448 | 2,325 | 2,373 | 2,373 | -27 (-1.13%) | 158,000 |
25 Aug 2023 | JPY | 2,408 | 2,517 | 2,341 | 2,400 | 2,400 | -58 (-2.36%) | 213,100 |
24 Aug 2023 | JPY | 2,325 | 2,463 | 2,315 | 2,458 | 2,458 | +172 (+7.52%) | 167,800 |
23 Aug 2023 | JPY | 2,276 | 2,315 | 2,206 | 2,286 | 2,286 | +12 (+0.53%) | 105,600 |
22 Aug 2023 | JPY | 2,213 | 2,292 | 2,168 | 2,274 | 2,274 | +84 (+3.84%) | 136,800 |
21 Aug 2023 | JPY | 2,101 | 2,226 | 2,064 | 2,190 | 2,190 | +64 (+3.01%) | 242,300 |
18 Aug 2023 | JPY | 1,940 | 2,150 | 1,940 | 2,126 | 2,126 | +148 (+7.48%) | 380,800 |
17 Aug 2023 | JPY | 1,904 | 1,987 | 1,874 | 1,978 | 1,978 | +34 (+1.75%) | 342,800 |
16 Aug 2023 | JPY | 1,935 | 1,995 | 1,914 | 1,944 | 1,944 | -44 (-2.21%) | 266,800 |
15 Aug 2023 | JPY | 2,138 | 2,138 | 1,982 | 1,988 | 1,988 | -172 (-7.96%) | 368,700 |
14 Aug 2023 | JPY | 2,231 | 2,231 | 2,122 | 2,160 | 2,160 | -81 (-3.61%) | 306,700 |
10 Aug 2023 | JPY | 2,340 | 2,340 | 2,188 | 2,241 | 2,241 | -49 (-2.14%) | 296,100 |
9 Aug 2023 | JPY | 2,263 | 2,330 | 2,213 | 2,290 | 2,290 | +14 (+0.62%) | 174,000 |
8 Aug 2023 | JPY | 2,417 | 2,456 | 2,261 | 2,276 | 2,276 | -116 (-4.85%) | 455,000 |
7 Aug 2023 | JPY | 2,331 | 2,413 | 2,231 | 2,392 | 2,392 | -3 (-0.13%) | 480,500 |
4 Aug 2023 | JPY | 2,438 | 2,542 | 2,342 | 2,395 | 2,395 | -78 (-3.15%) | 598,900 |
3 Aug 2023 | JPY | 2,500 | 2,642 | 2,402 | 2,473 | 2,473 | -25 (-1.00%) | 1,328,200 |
2 Aug 2023 | JPY | 2,290 | 2,515 | 2,266 | 2,498 | 2,498 | +168 (+7.21%) | 697,200 |
1 Aug 2023 | JPY | 2,216 | 2,348 | 2,171 | 2,330 | 2,330 | +112 (+5.05%) | 369,300 |
31 Jul 2023 | JPY | 2,240 | 2,262 | 2,162 | 2,218 | 2,218 | 0.0 (0.0%) | 277,900 |
28 Jul 2023 | JPY | 2,303 | 2,305 | 2,140 | 2,218 | 2,218 | -114 (-4.89%) | 615,900 |
27 Jul 2023 | JPY | 2,345 | 2,378 | 2,277 | 2,332 | 2,332 | +36 (+1.57%) | 470,600 |
26 Jul 2023 | JPY | 2,360 | 2,427 | 2,252 | 2,296 | 2,296 | -83 (-3.49%) | 700,900 |
25 Jul 2023 | JPY | 2,480 | 2,535 | 2,372 | 2,379 | 2,379 | -121 (-4.84%) | 480,400 |
24 Jul 2023 | JPY | 2,730 | 2,742 | 2,500 | 2,500 | 2,500 | -220 (-8.09%) | 642,600 |
21 Jul 2023 | JPY | 2,858 | 2,934 | 2,700 | 2,720 | 2,720 | -268 (-8.97%) | 2,062,100 |
20 Jul 2023 | JPY | 2,763 | 3,080 | 2,561 | 2,988 | 2,988 | +275 (+10.14%) | 5,050,200 |
19 Jul 2023 | JPY | 2,720 | 2,854 | 2,672 | 2,713 | 2,713 | +13 (+0.48%) | 374,300 |
18 Jul 2023 | JPY | 3,020 | 3,055 | 2,700 | 2,700 | 2,700 | -300 (-10%) | 397,300 |
14 Jul 2023 | JPY | 2,750 | 3,330 | 2,633 | 3,000 | 3,000 | -260 (-7.98%) | 1,998,300 |