Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2023 | JPY | 8,290 | 8,459 | 8,270 | 8,432 | 8,432 | +276 (+3.38%) | 947,100 |
21 Aug 2023 | JPY | 8,186 | 8,238 | 8,080 | 8,156 | 8,156 | +8 (+0.10%) | 494,900 |
18 Aug 2023 | JPY | 8,075 | 8,178 | 8,072 | 8,148 | 8,148 | +9 (+0.11%) | 784,400 |
17 Aug 2023 | JPY | 8,095 | 8,181 | 7,951 | 8,139 | 8,139 | -37 (-0.45%) | 1,185,400 |
16 Aug 2023 | JPY | 8,245 | 8,287 | 8,126 | 8,176 | 8,176 | -208 (-2.48%) | 958,300 |
15 Aug 2023 | JPY | 8,460 | 8,466 | 8,373 | 8,384 | 8,384 | +49 (+0.59%) | 746,700 |
14 Aug 2023 | JPY | 8,571 | 8,586 | 8,304 | 8,335 | 8,335 | -236 (-2.75%) | 1,001,200 |
10 Aug 2023 | JPY | 8,425 | 8,602 | 8,420 | 8,571 | 8,571 | +80 (+0.94%) | 940,000 |
9 Aug 2023 | JPY | 8,495 | 8,558 | 8,427 | 8,491 | 8,491 | +40 (+0.47%) | 785,400 |
8 Aug 2023 | JPY | 8,523 | 8,563 | 8,432 | 8,451 | 8,451 | +156 (+1.88%) | 865,900 |
7 Aug 2023 | JPY | 8,201 | 8,345 | 8,177 | 8,295 | 8,295 | -34 (-0.41%) | 640,200 |
4 Aug 2023 | JPY | 8,162 | 8,350 | 8,133 | 8,329 | 8,329 | +163 (+2.00%) | 830,100 |
3 Aug 2023 | JPY | 8,179 | 8,294 | 8,131 | 8,166 | 8,166 | -65 (-0.79%) | 852,100 |
2 Aug 2023 | JPY | 8,444 | 8,480 | 8,215 | 8,231 | 8,231 | -394 (-4.57%) | 1,521,000 |
1 Aug 2023 | JPY | 8,346 | 8,655 | 8,346 | 8,625 | 8,625 | +330 (+3.98%) | 1,510,300 |
31 Jul 2023 | JPY | 7,999 | 8,389 | 7,990 | 8,295 | 8,295 | +746 (+9.88%) | 2,136,200 |
28 Jul 2023 | JPY | 7,451 | 7,607 | 7,336 | 7,549 | 7,549 | -52 (-0.68%) | 1,220,400 |
27 Jul 2023 | JPY | 7,535 | 7,624 | 7,511 | 7,601 | 7,601 | +39 (+0.52%) | 842,400 |
26 Jul 2023 | JPY | 7,599 | 7,649 | 7,548 | 7,562 | 7,562 | -27 (-0.36%) | 606,900 |
25 Jul 2023 | JPY | 7,567 | 7,589 | 7,468 | 7,589 | 7,589 | +44 (+0.58%) | 522,100 |
24 Jul 2023 | JPY | 7,530 | 7,581 | 7,500 | 7,545 | 7,545 | +90 (+1.21%) | 553,800 |
21 Jul 2023 | JPY | 7,445 | 7,485 | 7,399 | 7,455 | 7,455 | +50 (+0.68%) | 633,300 |
20 Jul 2023 | JPY | 7,380 | 7,451 | 7,355 | 7,405 | 7,405 | +17 (+0.23%) | 602,500 |
19 Jul 2023 | JPY | 7,360 | 7,393 | 7,295 | 7,388 | 7,388 | +116 (+1.60%) | 478,400 |
18 Jul 2023 | JPY | 7,151 | 7,294 | 7,124 | 7,272 | 7,272 | +159 (+2.24%) | 717,600 |
14 Jul 2023 | JPY | 7,076 | 7,183 | 7,020 | 7,113 | 7,113 | -43 (-0.60%) | 970,000 |
13 Jul 2023 | JPY | 7,022 | 7,202 | 7,015 | 7,156 | 7,156 | +82 (+1.16%) | 492,700 |
12 Jul 2023 | JPY | 7,289 | 7,290 | 7,041 | 7,074 | 7,074 | -140 (-1.94%) | 620,500 |
11 Jul 2023 | JPY | 7,300 | 7,326 | 7,191 | 7,214 | 7,214 | -32 (-0.44%) | 669,300 |
10 Jul 2023 | JPY | 7,255 | 7,321 | 7,158 | 7,246 | 7,246 | +78 (+1.09%) | 1,086,900 |