Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2023 | JPY | 2,690 | 2,736 | 2,679.5 | 2,713.5 | 2,713.5 | +11 (+0.41%) | 1,153,600 |
14 Aug 2023 | JPY | 2,710 | 2,749.5 | 2,680 | 2,702.5 | 2,702.5 | -35 (-1.28%) | 826,500 |
10 Aug 2023 | JPY | 2,723 | 2,763 | 2,718 | 2,737.5 | 2,737.5 | +17.5 (+0.64%) | 797,800 |
9 Aug 2023 | JPY | 2,649 | 2,728 | 2,626 | 2,720 | 2,720 | +68.5 (+2.58%) | 1,144,400 |
8 Aug 2023 | JPY | 2,600 | 2,668 | 2,577 | 2,651.5 | 2,651.5 | +99.5 (+3.90%) | 2,074,500 |
7 Aug 2023 | JPY | 2,560 | 2,582 | 2,538 | 2,552 | 2,552 | -11 (-0.43%) | 2,231,400 |
4 Aug 2023 | JPY | 2,588 | 2,656 | 2,520 | 2,563 | 2,563 | -625 (-19.60%) | 5,360,000 |
3 Aug 2023 | JPY | 3,172 | 3,198 | 3,128 | 3,188 | 3,188 | +33 (+1.05%) | 833,100 |
2 Aug 2023 | JPY | 3,149 | 3,177 | 3,135 | 3,155 | 3,155 | -7 (-0.22%) | 748,700 |
1 Aug 2023 | JPY | 3,133 | 3,169 | 3,124 | 3,162 | 3,162 | +41 (+1.31%) | 637,000 |
31 Jul 2023 | JPY | 3,105 | 3,142 | 3,092 | 3,121 | 3,121 | +51 (+1.66%) | 540,700 |
28 Jul 2023 | JPY | 3,004 | 3,079 | 2,992.5 | 3,070 | 3,070 | +17 (+0.56%) | 551,400 |
27 Jul 2023 | JPY | 3,085 | 3,089 | 3,022 | 3,053 | 3,053 | +35 (+1.16%) | 793,900 |
26 Jul 2023 | JPY | 3,023 | 3,031 | 3,005 | 3,018 | 3,018 | +5 (+0.17%) | 489,200 |
25 Jul 2023 | JPY | 3,032 | 3,038 | 2,993.5 | 3,013 | 3,013 | -17 (-0.56%) | 447,900 |
24 Jul 2023 | JPY | 3,033 | 3,056 | 3,016 | 3,030 | 3,030 | -3 (-0.10%) | 286,300 |
21 Jul 2023 | JPY | 3,010 | 3,045 | 3,010 | 3,033 | 3,033 | +1 (+0.03%) | 273,800 |
20 Jul 2023 | JPY | 3,080 | 3,080 | 3,020 | 3,032 | 3,032 | -52 (-1.69%) | 384,400 |
19 Jul 2023 | JPY | 3,096 | 3,108 | 3,061 | 3,084 | 3,084 | +13 (+0.42%) | 266,700 |
18 Jul 2023 | JPY | 3,070 | 3,123 | 3,018 | 3,071 | 3,071 | -1 (-0.03%) | 685,700 |
14 Jul 2023 | JPY | 3,086 | 3,086 | 3,041 | 3,072 | 3,072 | +7 (+0.23%) | 419,100 |
13 Jul 2023 | JPY | 3,044 | 3,075 | 3,023 | 3,065 | 3,065 | +28 (+0.92%) | 474,500 |
12 Jul 2023 | JPY | 3,027 | 3,056 | 3,013 | 3,037 | 3,037 | +31 (+1.03%) | 693,700 |
11 Jul 2023 | JPY | 3,005 | 3,035 | 2,996 | 3,006 | 3,006 | +40 (+1.35%) | 574,600 |
10 Jul 2023 | JPY | 2,978 | 3,000 | 2,948 | 2,966 | 2,966 | -15.5 (-0.52%) | 484,800 |
7 Jul 2023 | JPY | 2,980 | 3,025 | 2,970 | 2,981.5 | 2,981.5 | -16 (-0.53%) | 561,500 |
6 Jul 2023 | JPY | 3,003 | 3,036 | 2,968 | 2,997.5 | 2,997.5 | -7.5 (-0.25%) | 736,300 |
5 Jul 2023 | JPY | 3,039 | 3,051 | 2,997.5 | 3,005 | 3,005 | -34 (-1.12%) | 663,900 |
4 Jul 2023 | JPY | 3,101 | 3,104 | 3,038 | 3,039 | 3,039 | -89 (-2.85%) | 574,300 |
3 Jul 2023 | JPY | 3,149 | 3,177 | 3,126 | 3,128 | 3,128 | -21 (-0.67%) | 520,300 |