Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2023 | JPY | 2,902 | 2,917 | 2,864 | 2,874 | 2,874 | -50 (-1.71%) | 38,300 |
15 Aug 2023 | JPY | 2,993 | 2,993 | 2,919 | 2,924 | 2,924 | -54 (-1.81%) | 34,900 |
14 Aug 2023 | JPY | 3,025 | 3,030 | 2,968 | 2,978 | 2,978 | -47 (-1.55%) | 36,300 |
10 Aug 2023 | JPY | 2,993 | 3,030 | 2,968 | 3,025 | 3,025 | +20 (+0.67%) | 37,200 |
9 Aug 2023 | JPY | 3,020 | 3,025 | 2,984 | 3,005 | 3,005 | -10 (-0.33%) | 18,000 |
8 Aug 2023 | JPY | 2,990 | 3,015 | 2,977 | 3,015 | 3,015 | +52 (+1.75%) | 21,800 |
7 Aug 2023 | JPY | 2,952 | 2,978 | 2,952 | 2,963 | 2,963 | -13 (-0.44%) | 15,500 |
4 Aug 2023 | JPY | 2,946 | 2,998 | 2,940 | 2,976 | 2,976 | +12 (+0.40%) | 30,900 |
3 Aug 2023 | JPY | 2,972 | 2,990 | 2,950 | 2,964 | 2,964 | -36 (-1.20%) | 37,100 |
2 Aug 2023 | JPY | 3,055 | 3,055 | 2,995 | 3,000 | 3,000 | -65 (-2.12%) | 45,000 |
1 Aug 2023 | JPY | 3,050 | 3,065 | 3,005 | 3,065 | 3,065 | +40 (+1.32%) | 43,900 |
31 Jul 2023 | JPY | 2,985 | 3,035 | 2,948 | 3,025 | 3,025 | +79 (+2.68%) | 51,100 |
28 Jul 2023 | JPY | 2,962 | 3,015 | 2,915 | 2,946 | 2,946 | +34 (+1.17%) | 79,000 |
27 Jul 2023 | JPY | 2,903 | 2,950 | 2,853 | 2,912 | 2,912 | +11 (+0.38%) | 104,900 |
26 Jul 2023 | JPY | 2,920 | 2,920 | 2,860 | 2,901 | 2,901 | +1 (+0.03%) | 43,800 |
25 Jul 2023 | JPY | 2,874 | 2,900 | 2,865 | 2,900 | 2,900 | +47 (+1.65%) | 31,200 |
24 Jul 2023 | JPY | 2,863 | 2,873 | 2,846 | 2,853 | 2,853 | +27 (+0.96%) | 26,200 |
21 Jul 2023 | JPY | 2,809 | 2,836 | 2,789 | 2,826 | 2,826 | +17 (+0.61%) | 27,500 |
20 Jul 2023 | JPY | 2,800 | 2,832 | 2,791 | 2,809 | 2,809 | +29 (+1.04%) | 32,300 |
19 Jul 2023 | JPY | 2,800 | 2,831 | 2,750 | 2,780 | 2,780 | +19 (+0.69%) | 38,200 |
18 Jul 2023 | JPY | 2,681 | 2,764 | 2,681 | 2,761 | 2,761 | +103 (+3.88%) | 49,100 |
14 Jul 2023 | JPY | 2,697 | 2,706 | 2,642 | 2,658 | 2,658 | -13 (-0.49%) | 33,600 |
13 Jul 2023 | JPY | 2,700 | 2,700 | 2,633 | 2,671 | 2,671 | -14 (-0.52%) | 34,800 |
12 Jul 2023 | JPY | 2,672 | 2,730 | 2,654 | 2,685 | 2,685 | +50 (+1.90%) | 54,400 |
11 Jul 2023 | JPY | 2,653 | 2,663 | 2,629 | 2,635 | 2,635 | +2 (+0.08%) | 22,900 |
10 Jul 2023 | JPY | 2,635 | 2,654 | 2,622 | 2,633 | 2,633 | +8 (+0.30%) | 26,800 |
7 Jul 2023 | JPY | 2,620 | 2,645 | 2,579 | 2,625 | 2,625 | -14 (-0.53%) | 32,800 |
6 Jul 2023 | JPY | 2,676 | 2,676 | 2,633 | 2,639 | 2,639 | -39 (-1.46%) | 33,000 |
5 Jul 2023 | JPY | 2,675 | 2,685 | 2,636 | 2,678 | 2,678 | +3 (+0.11%) | 26,700 |
4 Jul 2023 | JPY | 2,629 | 2,677 | 2,623 | 2,675 | 2,675 | +62 (+2.37%) | 43,000 |