Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2023 | JPY | 3,500 | 3,519 | 3,471 | 3,491 | 3,491 | -52 (-1.47%) | 1,316,800 |
17 Aug 2023 | JPY | 3,595 | 3,608 | 3,518 | 3,543 | 3,543 | -46 (-1.28%) | 1,877,300 |
16 Aug 2023 | JPY | 3,626 | 3,642 | 3,589 | 3,589 | 3,589 | -75 (-2.05%) | 1,149,500 |
15 Aug 2023 | JPY | 3,691 | 3,718 | 3,659 | 3,664 | 3,664 | -28 (-0.76%) | 1,412,600 |
14 Aug 2023 | JPY | 3,796 | 3,799 | 3,687 | 3,692 | 3,692 | -109 (-2.87%) | 1,475,600 |
10 Aug 2023 | JPY | 3,728 | 3,817 | 3,705 | 3,801 | 3,801 | +89 (+2.40%) | 1,539,500 |
9 Aug 2023 | JPY | 3,732 | 3,739 | 3,675 | 3,712 | 3,712 | -21 (-0.56%) | 794,200 |
8 Aug 2023 | JPY | 3,703 | 3,741 | 3,685 | 3,733 | 3,733 | +63 (+1.72%) | 1,411,900 |
7 Aug 2023 | JPY | 3,620 | 3,695 | 3,615 | 3,670 | 3,670 | +44 (+1.21%) | 1,192,200 |
4 Aug 2023 | JPY | 3,657 | 3,657 | 3,603 | 3,626 | 3,626 | -37 (-1.01%) | 1,006,800 |
3 Aug 2023 | JPY | 3,691 | 3,731 | 3,663 | 3,663 | 3,663 | -44 (-1.19%) | 1,361,000 |
2 Aug 2023 | JPY | 3,781 | 3,798 | 3,697 | 3,707 | 3,707 | -120 (-3.14%) | 995,100 |
1 Aug 2023 | JPY | 3,821 | 3,839 | 3,790 | 3,827 | 3,827 | +21 (+0.55%) | 1,098,400 |
31 Jul 2023 | JPY | 3,782 | 3,825 | 3,774 | 3,806 | 3,806 | +82 (+2.20%) | 1,892,200 |
28 Jul 2023 | JPY | 3,642 | 3,761 | 3,607 | 3,724 | 3,724 | -55 (-1.46%) | 2,743,900 |
27 Jul 2023 | JPY | 3,727 | 3,789 | 3,723 | 3,779 | 3,779 | +78 (+2.11%) | 1,262,600 |
26 Jul 2023 | JPY | 3,672 | 3,710 | 3,648 | 3,701 | 3,701 | -12 (-0.32%) | 1,494,400 |
25 Jul 2023 | JPY | 3,701 | 3,719 | 3,685 | 3,713 | 3,713 | +18 (+0.49%) | 1,154,700 |
24 Jul 2023 | JPY | 3,700 | 3,739 | 3,692 | 3,695 | 3,695 | +48 (+1.32%) | 1,698,200 |
21 Jul 2023 | JPY | 3,649 | 3,667 | 3,588 | 3,647 | 3,647 | -16 (-0.44%) | 1,494,700 |
20 Jul 2023 | JPY | 3,627 | 3,678 | 3,627 | 3,663 | 3,663 | +41 (+1.13%) | 1,521,200 |
19 Jul 2023 | JPY | 3,550 | 3,633 | 3,533 | 3,622 | 3,622 | +94 (+2.66%) | 1,631,400 |
18 Jul 2023 | JPY | 3,510 | 3,560 | 3,500 | 3,528 | 3,528 | -11 (-0.31%) | 1,160,200 |
14 Jul 2023 | JPY | 3,575 | 3,617 | 3,524 | 3,539 | 3,539 | -26 (-0.73%) | 1,303,400 |
13 Jul 2023 | JPY | 3,557 | 3,582 | 3,524 | 3,565 | 3,565 | +20 (+0.56%) | 783,200 |
12 Jul 2023 | JPY | 3,606 | 3,606 | 3,527 | 3,545 | 3,545 | -27 (-0.76%) | 809,200 |
11 Jul 2023 | JPY | 3,596 | 3,613 | 3,562 | 3,572 | 3,572 | +2 (+0.06%) | 1,056,900 |
10 Jul 2023 | JPY | 3,510 | 3,603 | 3,507 | 3,570 | 3,570 | +42 (+1.19%) | 1,794,700 |
7 Jul 2023 | JPY | 3,576 | 3,599 | 3,528 | 3,528 | 3,528 | -61 (-1.70%) | 1,236,800 |
6 Jul 2023 | JPY | 3,590 | 3,624 | 3,559 | 3,589 | 3,589 | -20 (-0.55%) | 986,400 |