Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2023 | JPY | 2,150 | 2,200 | 2,085 | 2,088 | 2,088 | -57 (-2.66%) | 44,000 |
23 Aug 2023 | JPY | 2,285 | 2,290 | 2,133 | 2,145 | 2,145 | -115 (-5.09%) | 111,800 |
22 Aug 2023 | JPY | 2,215 | 2,285 | 2,187 | 2,260 | 2,260 | +46 (+2.08%) | 62,800 |
21 Aug 2023 | JPY | 2,129 | 2,241 | 2,112 | 2,214 | 2,214 | +75 (+3.51%) | 71,900 |
18 Aug 2023 | JPY | 2,025 | 2,153 | 2,025 | 2,139 | 2,139 | +88 (+4.29%) | 81,000 |
17 Aug 2023 | JPY | 2,025 | 2,075 | 1,990 | 2,051 | 2,051 | +29 (+1.43%) | 61,400 |
16 Aug 2023 | JPY | 2,150 | 2,162 | 2,019 | 2,022 | 2,022 | -132 (-6.13%) | 134,200 |
15 Aug 2023 | JPY | 2,246 | 2,270 | 2,084 | 2,154 | 2,154 | -91 (-4.05%) | 119,400 |
14 Aug 2023 | JPY | 2,270 | 2,320 | 2,210 | 2,245 | 2,245 | -50 (-2.18%) | 59,100 |
10 Aug 2023 | JPY | 2,301 | 2,328 | 2,271 | 2,295 | 2,295 | -38 (-1.63%) | 35,300 |
9 Aug 2023 | JPY | 2,335 | 2,415 | 2,332 | 2,333 | 2,333 | -27 (-1.14%) | 40,100 |
8 Aug 2023 | JPY | 2,357 | 2,415 | 2,350 | 2,360 | 2,360 | -40 (-1.67%) | 46,700 |
7 Aug 2023 | JPY | 2,355 | 2,413 | 2,269 | 2,400 | 2,400 | +64 (+2.74%) | 65,700 |
4 Aug 2023 | JPY | 2,396 | 2,446 | 2,323 | 2,336 | 2,336 | -59 (-2.46%) | 39,800 |
3 Aug 2023 | JPY | 2,400 | 2,467 | 2,389 | 2,395 | 2,395 | -30 (-1.24%) | 32,800 |
2 Aug 2023 | JPY | 2,499 | 2,563 | 2,404 | 2,425 | 2,425 | -47 (-1.90%) | 58,400 |
1 Aug 2023 | JPY | 2,472 | 2,563 | 2,449 | 2,472 | 2,472 | -50 (-1.98%) | 57,600 |
31 Jul 2023 | JPY | 2,431 | 2,538 | 2,401 | 2,522 | 2,522 | +141 (+5.92%) | 90,800 |
28 Jul 2023 | JPY | 2,460 | 2,490 | 2,290 | 2,381 | 2,381 | -119 (-4.76%) | 168,500 |
27 Jul 2023 | JPY | 2,511 | 2,540 | 2,480 | 2,500 | 2,500 | -50 (-1.96%) | 35,800 |
26 Jul 2023 | JPY | 2,544 | 2,550 | 2,420 | 2,550 | 2,550 | +10 (+0.39%) | 74,500 |
25 Jul 2023 | JPY | 2,529 | 2,604 | 2,501 | 2,540 | 2,540 | -17 (-0.66%) | 57,000 |
24 Jul 2023 | JPY | 2,517 | 2,623 | 2,500 | 2,557 | 2,557 | +19 (+0.75%) | 72,100 |
21 Jul 2023 | JPY | 2,600 | 2,615 | 2,470 | 2,538 | 2,538 | -110 (-4.15%) | 155,000 |
20 Jul 2023 | JPY | 2,745 | 2,762 | 2,600 | 2,648 | 2,648 | -76 (-2.79%) | 125,600 |
19 Jul 2023 | JPY | 2,650 | 2,780 | 2,610 | 2,724 | 2,724 | +43 (+1.60%) | 104,300 |
18 Jul 2023 | JPY | 2,626 | 2,735 | 2,580 | 2,681 | 2,681 | +62 (+2.37%) | 95,700 |
14 Jul 2023 | JPY | 2,720 | 2,795 | 2,601 | 2,619 | 2,619 | -113 (-4.14%) | 156,600 |
13 Jul 2023 | JPY | 2,785 | 2,832 | 2,716 | 2,732 | 2,732 | -78 (-2.78%) | 156,200 |
12 Jul 2023 | JPY | 2,868 | 2,960 | 2,710 | 2,810 | 2,810 | -20 (-0.71%) | 400,600 |