Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2023 | JPY | 1,497 | 1,660 | 1,497 | 1,649 | 1,649 | +146 (+9.71%) | 1,376,200 |
22 Aug 2023 | JPY | 1,537 | 1,543 | 1,491 | 1,503 | 1,503 | -24 (-1.57%) | 226,200 |
21 Aug 2023 | JPY | 1,422 | 1,540 | 1,419 | 1,527 | 1,527 | +45 (+3.04%) | 500,800 |
18 Aug 2023 | JPY | 1,491 | 1,515 | 1,468 | 1,482 | 1,482 | -49 (-3.20%) | 579,900 |
17 Aug 2023 | JPY | 1,605 | 1,622 | 1,512 | 1,531 | 1,531 | -76 (-4.73%) | 769,200 |
16 Aug 2023 | JPY | 1,603 | 1,634 | 1,601 | 1,607 | 1,607 | -8 (-0.50%) | 235,100 |
15 Aug 2023 | JPY | 1,640 | 1,650 | 1,605 | 1,615 | 1,615 | -18 (-1.10%) | 344,200 |
14 Aug 2023 | JPY | 1,642 | 1,686 | 1,631 | 1,633 | 1,633 | -25 (-1.51%) | 323,000 |
10 Aug 2023 | JPY | 1,641 | 1,671 | 1,631 | 1,658 | 1,658 | -22 (-1.31%) | 505,800 |
9 Aug 2023 | JPY | 1,736 | 1,776 | 1,673 | 1,680 | 1,680 | -139 (-7.64%) | 999,400 |
8 Aug 2023 | JPY | 1,774 | 1,825 | 1,762 | 1,819 | 1,819 | +70 (+4.00%) | 574,100 |
7 Aug 2023 | JPY | 1,733 | 1,766 | 1,725 | 1,749 | 1,749 | +2 (+0.11%) | 303,000 |
4 Aug 2023 | JPY | 1,737 | 1,780 | 1,725 | 1,747 | 1,747 | -4 (-0.23%) | 321,100 |
3 Aug 2023 | JPY | 1,783 | 1,795 | 1,751 | 1,751 | 1,751 | -55 (-3.05%) | 456,900 |
2 Aug 2023 | JPY | 1,810 | 1,835 | 1,795 | 1,806 | 1,806 | -9 (-0.50%) | 386,300 |
1 Aug 2023 | JPY | 1,845 | 1,885 | 1,814 | 1,815 | 1,815 | -12 (-0.66%) | 934,600 |
31 Jul 2023 | JPY | 1,835 | 1,846 | 1,822 | 1,827 | 1,827 | 0.0 (0.0%) | 344,100 |
28 Jul 2023 | JPY | 1,843 | 1,853 | 1,810 | 1,827 | 1,827 | -33 (-1.77%) | 522,500 |
27 Jul 2023 | JPY | 1,818 | 1,898 | 1,814 | 1,860 | 1,860 | +27 (+1.47%) | 1,012,100 |
26 Jul 2023 | JPY | 1,852 | 1,862 | 1,825 | 1,833 | 1,833 | -39 (-2.08%) | 301,100 |
25 Jul 2023 | JPY | 1,830 | 1,873 | 1,815 | 1,872 | 1,872 | +42 (+2.30%) | 462,000 |
24 Jul 2023 | JPY | 1,840 | 1,854 | 1,815 | 1,830 | 1,830 | -6 (-0.33%) | 499,000 |
21 Jul 2023 | JPY | 1,890 | 1,892 | 1,834 | 1,836 | 1,836 | -76 (-3.97%) | 634,900 |
20 Jul 2023 | JPY | 1,959 | 1,974 | 1,910 | 1,912 | 1,912 | -48 (-2.45%) | 512,400 |
19 Jul 2023 | JPY | 1,946 | 1,960 | 1,926 | 1,960 | 1,960 | +37 (+1.92%) | 660,700 |
18 Jul 2023 | JPY | 1,866 | 1,925 | 1,851 | 1,923 | 1,923 | +88 (+4.80%) | 783,900 |
14 Jul 2023 | JPY | 1,855 | 1,866 | 1,815 | 1,835 | 1,835 | +1 (+0.05%) | 461,700 |
13 Jul 2023 | JPY | 1,859 | 1,863 | 1,811 | 1,834 | 1,834 | -35 (-1.87%) | 781,800 |
12 Jul 2023 | JPY | 1,929 | 1,955 | 1,869 | 1,869 | 1,869 | -60 (-3.11%) | 677,600 |
11 Jul 2023 | JPY | 1,940 | 1,983 | 1,918 | 1,929 | 1,929 | +12 (+0.63%) | 877,600 |