Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2023 | JPY | 3,250 | 3,269 | 3,227 | 3,262 | 3,262 | 0.0 (0.0%) | 204,500 |
21 Aug 2023 | JPY | 3,267 | 3,275 | 3,239 | 3,262 | 3,262 | -5 (-0.15%) | 296,200 |
18 Aug 2023 | JPY | 3,222 | 3,272 | 3,216 | 3,267 | 3,267 | +3 (+0.09%) | 254,200 |
17 Aug 2023 | JPY | 3,215 | 3,306 | 3,180 | 3,264 | 3,264 | +54 (+1.68%) | 378,200 |
16 Aug 2023 | JPY | 3,220 | 3,229 | 3,198 | 3,210 | 3,210 | -50 (-1.53%) | 235,400 |
15 Aug 2023 | JPY | 3,280 | 3,317 | 3,237 | 3,260 | 3,260 | +17 (+0.52%) | 271,600 |
14 Aug 2023 | JPY | 3,354 | 3,364 | 3,239 | 3,243 | 3,243 | -110 (-3.28%) | 440,100 |
10 Aug 2023 | JPY | 3,411 | 3,432 | 3,346 | 3,353 | 3,353 | -134 (-3.84%) | 448,400 |
9 Aug 2023 | JPY | 3,447 | 3,490 | 3,416 | 3,487 | 3,487 | +26 (+0.75%) | 198,800 |
8 Aug 2023 | JPY | 3,490 | 3,493 | 3,460 | 3,461 | 3,461 | -16 (-0.46%) | 136,800 |
7 Aug 2023 | JPY | 3,450 | 3,495 | 3,440 | 3,477 | 3,477 | +17 (+0.49%) | 148,700 |
4 Aug 2023 | JPY | 3,459 | 3,468 | 3,430 | 3,460 | 3,460 | -19 (-0.55%) | 149,200 |
3 Aug 2023 | JPY | 3,505 | 3,512 | 3,470 | 3,479 | 3,479 | -68 (-1.92%) | 180,500 |
2 Aug 2023 | JPY | 3,565 | 3,584 | 3,544 | 3,547 | 3,547 | -45 (-1.25%) | 157,800 |
1 Aug 2023 | JPY | 3,606 | 3,622 | 3,572 | 3,592 | 3,592 | +10 (+0.28%) | 143,700 |
31 Jul 2023 | JPY | 3,621 | 3,625 | 3,558 | 3,582 | 3,582 | -7 (-0.20%) | 208,900 |
28 Jul 2023 | JPY | 3,542 | 3,606 | 3,513 | 3,589 | 3,589 | -7 (-0.19%) | 208,900 |
27 Jul 2023 | JPY | 3,587 | 3,600 | 3,552 | 3,596 | 3,596 | -22 (-0.61%) | 180,100 |
26 Jul 2023 | JPY | 3,642 | 3,649 | 3,606 | 3,618 | 3,618 | +9 (+0.25%) | 215,700 |
25 Jul 2023 | JPY | 3,600 | 3,620 | 3,583 | 3,609 | 3,609 | +34 (+0.95%) | 221,400 |
24 Jul 2023 | JPY | 3,560 | 3,580 | 3,543 | 3,575 | 3,575 | +63 (+1.79%) | 230,300 |
21 Jul 2023 | JPY | 3,477 | 3,526 | 3,465 | 3,512 | 3,512 | +13 (+0.37%) | 283,700 |
20 Jul 2023 | JPY | 3,582 | 3,596 | 3,499 | 3,499 | 3,499 | -90 (-2.51%) | 236,600 |
19 Jul 2023 | JPY | 3,610 | 3,626 | 3,561 | 3,589 | 3,589 | 0.0 (0.0%) | 207,100 |
18 Jul 2023 | JPY | 3,570 | 3,597 | 3,546 | 3,589 | 3,589 | +53 (+1.50%) | 262,200 |
14 Jul 2023 | JPY | 3,542 | 3,559 | 3,503 | 3,536 | 3,536 | -26 (-0.73%) | 336,200 |
13 Jul 2023 | JPY | 3,575 | 3,592 | 3,539 | 3,562 | 3,562 | +21 (+0.59%) | 206,200 |
12 Jul 2023 | JPY | 3,603 | 3,617 | 3,538 | 3,541 | 3,541 | -82 (-2.26%) | 247,300 |
11 Jul 2023 | JPY | 3,633 | 3,649 | 3,605 | 3,623 | 3,623 | +19 (+0.53%) | 225,700 |
10 Jul 2023 | JPY | 3,581 | 3,622 | 3,560 | 3,604 | 3,604 | +27 (+0.75%) | 266,700 |