Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2023 | JPY | 2,750 | 2,797 | 2,654 | 2,680 | 2,680 | +13 (+0.49%) | 394,000 |
21 Aug 2023 | JPY | 2,682 | 2,731 | 2,649 | 2,667 | 2,667 | +4 (+0.15%) | 370,900 |
18 Aug 2023 | JPY | 2,518 | 2,695 | 2,505 | 2,663 | 2,663 | +97 (+3.78%) | 542,200 |
17 Aug 2023 | JPY | 2,429 | 2,570 | 2,421 | 2,566 | 2,566 | +118 (+4.82%) | 496,500 |
16 Aug 2023 | JPY | 2,566 | 2,604 | 2,424 | 2,448 | 2,448 | -159 (-6.10%) | 650,600 |
15 Aug 2023 | JPY | 2,606 | 2,710 | 2,586 | 2,607 | 2,607 | +46 (+1.80%) | 351,100 |
14 Aug 2023 | JPY | 2,578 | 2,677 | 2,480 | 2,561 | 2,561 | -117 (-4.37%) | 825,200 |
10 Aug 2023 | JPY | 2,681 | 2,703 | 2,633 | 2,678 | 2,678 | -3 (-0.11%) | 357,300 |
9 Aug 2023 | JPY | 2,616 | 2,698 | 2,615 | 2,681 | 2,681 | +25 (+0.94%) | 239,500 |
8 Aug 2023 | JPY | 2,702 | 2,715 | 2,656 | 2,656 | 2,656 | -35 (-1.30%) | 207,400 |
7 Aug 2023 | JPY | 2,729 | 2,729 | 2,644 | 2,691 | 2,691 | -43 (-1.57%) | 394,500 |
4 Aug 2023 | JPY | 2,800 | 2,819 | 2,722 | 2,734 | 2,734 | -43 (-1.55%) | 333,400 |
3 Aug 2023 | JPY | 2,807 | 2,840 | 2,774 | 2,777 | 2,777 | -80 (-2.80%) | 265,600 |
2 Aug 2023 | JPY | 2,904 | 2,917 | 2,838 | 2,857 | 2,857 | -49 (-1.69%) | 423,300 |
1 Aug 2023 | JPY | 2,825 | 2,911 | 2,825 | 2,906 | 2,906 | +90 (+3.20%) | 420,300 |
31 Jul 2023 | JPY | 2,780 | 2,866 | 2,742 | 2,816 | 2,816 | +76 (+2.77%) | 481,400 |
28 Jul 2023 | JPY | 2,772 | 2,787 | 2,691 | 2,740 | 2,740 | -4 (-0.15%) | 434,200 |
27 Jul 2023 | JPY | 2,700 | 2,750 | 2,673 | 2,744 | 2,744 | +14 (+0.51%) | 272,900 |
26 Jul 2023 | JPY | 2,762 | 2,779 | 2,720 | 2,730 | 2,730 | -40 (-1.44%) | 204,300 |
25 Jul 2023 | JPY | 2,810 | 2,825 | 2,757 | 2,770 | 2,770 | -65 (-2.29%) | 447,600 |
24 Jul 2023 | JPY | 2,770 | 2,876 | 2,752 | 2,835 | 2,835 | +115 (+4.23%) | 590,600 |
21 Jul 2023 | JPY | 2,698 | 2,749 | 2,658 | 2,720 | 2,720 | -34 (-1.23%) | 532,000 |
20 Jul 2023 | JPY | 2,750 | 2,779 | 2,704 | 2,754 | 2,754 | -43 (-1.54%) | 416,200 |
19 Jul 2023 | JPY | 2,833 | 2,841 | 2,765 | 2,797 | 2,797 | -18 (-0.64%) | 452,700 |
18 Jul 2023 | JPY | 2,756 | 2,866 | 2,755 | 2,815 | 2,815 | +79 (+2.89%) | 557,900 |
14 Jul 2023 | JPY | 2,724 | 2,749 | 2,607 | 2,736 | 2,736 | +72 (+2.70%) | 538,700 |
13 Jul 2023 | JPY | 2,627 | 2,676 | 2,558 | 2,664 | 2,664 | +73 (+2.82%) | 457,200 |
12 Jul 2023 | JPY | 2,706 | 2,714 | 2,577 | 2,591 | 2,591 | -102 (-3.79%) | 680,500 |
11 Jul 2023 | JPY | 2,750 | 2,772 | 2,684 | 2,693 | 2,693 | -7 (-0.26%) | 456,800 |
10 Jul 2023 | JPY | 2,750 | 2,784 | 2,685 | 2,700 | 2,700 | -80 (-2.88%) | 624,500 |