Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2023 | JPY | 2,710 | 2,830 | 2,695 | 2,816 | 2,816 | +93 (+3.42%) | 280,400 |
22 Aug 2023 | JPY | 2,744 | 2,744 | 2,640 | 2,723 | 2,723 | +29 (+1.08%) | 217,400 |
21 Aug 2023 | JPY | 2,675 | 2,741 | 2,620 | 2,694 | 2,694 | -23 (-0.85%) | 312,300 |
18 Aug 2023 | JPY | 2,601 | 2,800 | 2,600 | 2,717 | 2,717 | +19 (+0.70%) | 787,200 |
17 Aug 2023 | JPY | 2,550 | 2,750 | 2,550 | 2,698 | 2,698 | +320 (+13.46%) | 2,409,300 |
16 Aug 2023 | JPY | 2,378 | 2,378 | 2,378 | 2,378 | 2,378 | +400 (+20.22%) | 151,000 |
15 Aug 2023 | JPY | 1,978 | 1,978 | 1,978 | 1,978 | 1,978 | +400 (+25.35%) | 70,500 |
14 Aug 2023 | JPY | 1,575 | 1,609 | 1,555 | 1,578 | 1,578 | +37 (+2.40%) | 88,300 |
10 Aug 2023 | JPY | 1,583 | 1,583 | 1,533 | 1,541 | 1,541 | -52 (-3.26%) | 84,400 |
9 Aug 2023 | JPY | 1,590 | 1,599 | 1,577 | 1,593 | 1,593 | +3 (+0.19%) | 20,000 |
8 Aug 2023 | JPY | 1,640 | 1,643 | 1,590 | 1,590 | 1,590 | -49 (-2.99%) | 41,300 |
7 Aug 2023 | JPY | 1,600 | 1,639 | 1,590 | 1,639 | 1,639 | +53 (+3.34%) | 39,300 |
4 Aug 2023 | JPY | 1,581 | 1,592 | 1,567 | 1,586 | 1,586 | -1 (-0.06%) | 39,200 |
3 Aug 2023 | JPY | 1,628 | 1,628 | 1,587 | 1,587 | 1,587 | -41 (-2.52%) | 39,200 |
2 Aug 2023 | JPY | 1,623 | 1,651 | 1,616 | 1,628 | 1,628 | +2 (+0.12%) | 24,900 |
1 Aug 2023 | JPY | 1,612 | 1,637 | 1,610 | 1,626 | 1,626 | +27 (+1.69%) | 20,900 |
31 Jul 2023 | JPY | 1,600 | 1,608 | 1,593 | 1,599 | 1,599 | +13 (+0.82%) | 26,100 |
28 Jul 2023 | JPY | 1,606 | 1,607 | 1,578 | 1,586 | 1,586 | -19 (-1.18%) | 42,400 |
27 Jul 2023 | JPY | 1,605 | 1,611 | 1,591 | 1,605 | 1,605 | -2 (-0.12%) | 26,600 |
26 Jul 2023 | JPY | 1,606 | 1,616 | 1,587 | 1,607 | 1,607 | -1 (-0.06%) | 31,000 |
25 Jul 2023 | JPY | 1,631 | 1,631 | 1,604 | 1,608 | 1,608 | -21 (-1.29%) | 37,600 |
24 Jul 2023 | JPY | 1,624 | 1,637 | 1,620 | 1,629 | 1,629 | +6 (+0.37%) | 23,800 |
21 Jul 2023 | JPY | 1,634 | 1,634 | 1,615 | 1,623 | 1,623 | -22 (-1.34%) | 38,100 |
20 Jul 2023 | JPY | 1,695 | 1,695 | 1,640 | 1,645 | 1,645 | -50 (-2.95%) | 58,400 |
19 Jul 2023 | JPY | 1,711 | 1,714 | 1,667 | 1,695 | 1,695 | +2 (+0.12%) | 36,500 |
18 Jul 2023 | JPY | 1,688 | 1,716 | 1,681 | 1,693 | 1,693 | +27 (+1.62%) | 15,600 |
14 Jul 2023 | JPY | 1,673 | 1,679 | 1,661 | 1,666 | 1,666 | -7 (-0.42%) | 15,400 |
13 Jul 2023 | JPY | 1,680 | 1,683 | 1,660 | 1,673 | 1,673 | +7 (+0.42%) | 19,400 |
12 Jul 2023 | JPY | 1,707 | 1,707 | 1,662 | 1,666 | 1,666 | -41 (-2.40%) | 35,500 |
11 Jul 2023 | JPY | 1,707 | 1,730 | 1,705 | 1,707 | 1,707 | 0.0 (0.0%) | 22,300 |