Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2023 | JPY | 3,500 | 3,512 | 3,480 | 3,504 | 3,504 | 0.0 (0.0%) | 625,600 |
21 Aug 2023 | JPY | 3,527 | 3,527 | 3,490 | 3,504 | 3,504 | -26 (-0.74%) | 437,000 |
18 Aug 2023 | JPY | 3,559 | 3,559 | 3,488 | 3,530 | 3,530 | -29 (-0.81%) | 454,700 |
17 Aug 2023 | JPY | 3,568 | 3,589 | 3,542 | 3,559 | 3,559 | -79 (-2.17%) | 395,700 |
16 Aug 2023 | JPY | 3,698 | 3,719 | 3,621 | 3,638 | 3,638 | -53 (-1.44%) | 426,900 |
15 Aug 2023 | JPY | 3,718 | 3,736 | 3,640 | 3,691 | 3,691 | +16 (+0.44%) | 379,800 |
14 Aug 2023 | JPY | 3,728 | 3,769 | 3,653 | 3,675 | 3,675 | -67 (-1.79%) | 406,500 |
10 Aug 2023 | JPY | 3,775 | 3,777 | 3,695 | 3,742 | 3,742 | -73 (-1.91%) | 397,500 |
9 Aug 2023 | JPY | 3,774 | 3,858 | 3,719 | 3,815 | 3,815 | +44 (+1.17%) | 630,500 |
8 Aug 2023 | JPY | 3,750 | 3,823 | 3,694 | 3,771 | 3,771 | +147 (+4.06%) | 932,900 |
7 Aug 2023 | JPY | 3,506 | 3,633 | 3,493 | 3,624 | 3,624 | +121 (+3.45%) | 585,000 |
4 Aug 2023 | JPY | 3,506 | 3,512 | 3,464 | 3,503 | 3,503 | +29 (+0.83%) | 279,400 |
3 Aug 2023 | JPY | 3,466 | 3,499 | 3,445 | 3,474 | 3,474 | -27 (-0.77%) | 456,400 |
2 Aug 2023 | JPY | 3,558 | 3,558 | 3,491 | 3,501 | 3,501 | -98 (-2.72%) | 380,900 |
1 Aug 2023 | JPY | 3,637 | 3,659 | 3,588 | 3,599 | 3,599 | -74 (-2.01%) | 417,400 |
31 Jul 2023 | JPY | 3,559 | 3,692 | 3,550 | 3,673 | 3,673 | +163 (+4.64%) | 664,400 |
28 Jul 2023 | JPY | 3,437 | 3,533 | 3,421 | 3,510 | 3,510 | +3 (+0.09%) | 437,500 |
27 Jul 2023 | JPY | 3,490 | 3,508 | 3,464 | 3,507 | 3,507 | +14 (+0.40%) | 361,900 |
26 Jul 2023 | JPY | 3,469 | 3,520 | 3,457 | 3,493 | 3,493 | +24 (+0.69%) | 355,500 |
25 Jul 2023 | JPY | 3,476 | 3,479 | 3,446 | 3,469 | 3,469 | +11 (+0.32%) | 450,700 |
24 Jul 2023 | JPY | 3,423 | 3,475 | 3,413 | 3,458 | 3,458 | +53 (+1.56%) | 416,300 |
21 Jul 2023 | JPY | 3,410 | 3,440 | 3,391 | 3,405 | 3,405 | -26 (-0.76%) | 536,900 |
20 Jul 2023 | JPY | 3,398 | 3,459 | 3,393 | 3,431 | 3,431 | +20 (+0.59%) | 561,100 |
19 Jul 2023 | JPY | 3,381 | 3,433 | 3,379 | 3,411 | 3,411 | +71 (+2.13%) | 558,300 |
18 Jul 2023 | JPY | 3,299 | 3,368 | 3,299 | 3,340 | 3,340 | +63 (+1.92%) | 643,500 |
14 Jul 2023 | JPY | 3,236 | 3,293 | 3,225 | 3,277 | 3,277 | +70 (+2.18%) | 591,400 |
13 Jul 2023 | JPY | 3,132 | 3,224 | 3,123 | 3,207 | 3,207 | +103 (+3.32%) | 420,000 |
12 Jul 2023 | JPY | 3,106 | 3,131 | 3,070 | 3,104 | 3,104 | +16 (+0.52%) | 353,000 |
11 Jul 2023 | JPY | 3,089 | 3,117 | 3,071 | 3,088 | 3,088 | +37 (+1.21%) | 267,300 |
10 Jul 2023 | JPY | 3,100 | 3,104 | 3,037 | 3,051 | 3,051 | -53 (-1.71%) | 292,600 |