Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2023 | JPY | 2,738 | 2,845 | 2,715 | 2,823 | 2,823 | +133 (+4.94%) | 350,200 |
18 Aug 2023 | JPY | 2,720 | 2,759 | 2,650 | 2,690 | 2,690 | -57 (-2.07%) | 596,900 |
17 Aug 2023 | JPY | 2,910 | 2,910 | 2,740 | 2,747 | 2,747 | -208 (-7.04%) | 740,600 |
16 Aug 2023 | JPY | 2,862 | 2,977 | 2,838 | 2,955 | 2,955 | +101 (+3.54%) | 403,600 |
15 Aug 2023 | JPY | 2,985 | 2,997 | 2,801 | 2,854 | 2,854 | -151 (-5.02%) | 931,100 |
14 Aug 2023 | JPY | 3,200 | 3,290 | 3,005 | 3,005 | 3,005 | +75 (+2.56%) | 1,216,300 |
10 Aug 2023 | JPY | 2,910 | 3,010 | 2,882 | 2,930 | 2,930 | +28 (+0.96%) | 724,700 |
9 Aug 2023 | JPY | 2,851 | 2,903 | 2,843 | 2,902 | 2,902 | +29 (+1.01%) | 254,300 |
8 Aug 2023 | JPY | 3,000 | 3,025 | 2,836 | 2,873 | 2,873 | -117 (-3.91%) | 461,100 |
7 Aug 2023 | JPY | 2,911 | 2,990 | 2,890 | 2,990 | 2,990 | +80 (+2.75%) | 262,000 |
4 Aug 2023 | JPY | 2,966 | 2,994 | 2,890 | 2,910 | 2,910 | -75 (-2.51%) | 351,300 |
3 Aug 2023 | JPY | 3,030 | 3,055 | 2,980 | 2,985 | 2,985 | -100 (-3.24%) | 419,600 |
2 Aug 2023 | JPY | 3,050 | 3,195 | 3,050 | 3,085 | 3,085 | +15 (+0.49%) | 272,400 |
1 Aug 2023 | JPY | 3,065 | 3,110 | 3,020 | 3,070 | 3,070 | +25 (+0.82%) | 301,800 |
31 Jul 2023 | JPY | 3,140 | 3,260 | 2,985 | 3,045 | 3,045 | +45 (+1.50%) | 537,700 |
28 Jul 2023 | JPY | 3,045 | 3,085 | 2,959 | 3,000 | 3,000 | -70 (-2.28%) | 366,000 |
27 Jul 2023 | JPY | 3,015 | 3,085 | 3,000 | 3,070 | 3,070 | +10 (+0.33%) | 201,400 |
26 Jul 2023 | JPY | 3,095 | 3,105 | 3,040 | 3,060 | 3,060 | -35 (-1.13%) | 164,300 |
25 Jul 2023 | JPY | 3,190 | 3,190 | 3,070 | 3,095 | 3,095 | -125 (-3.88%) | 255,100 |
24 Jul 2023 | JPY | 3,195 | 3,230 | 3,160 | 3,220 | 3,220 | +45 (+1.42%) | 124,300 |
21 Jul 2023 | JPY | 3,200 | 3,200 | 3,120 | 3,175 | 3,175 | -50 (-1.55%) | 181,800 |
20 Jul 2023 | JPY | 3,295 | 3,305 | 3,205 | 3,225 | 3,225 | -80 (-2.42%) | 214,800 |
19 Jul 2023 | JPY | 3,400 | 3,400 | 3,300 | 3,305 | 3,305 | -55 (-1.64%) | 119,600 |
18 Jul 2023 | JPY | 3,415 | 3,420 | 3,295 | 3,360 | 3,360 | -65 (-1.90%) | 199,200 |
14 Jul 2023 | JPY | 3,465 | 3,495 | 3,330 | 3,425 | 3,425 | -5 (-0.15%) | 259,600 |
13 Jul 2023 | JPY | 3,250 | 3,430 | 3,220 | 3,430 | 3,430 | +215 (+6.69%) | 328,800 |
12 Jul 2023 | JPY | 3,265 | 3,265 | 3,175 | 3,215 | 3,215 | -50 (-1.53%) | 187,300 |
11 Jul 2023 | JPY | 3,245 | 3,290 | 3,220 | 3,265 | 3,265 | +30 (+0.93%) | 160,200 |
10 Jul 2023 | JPY | 3,325 | 3,340 | 3,205 | 3,235 | 3,235 | -75 (-2.27%) | 236,400 |
7 Jul 2023 | JPY | 3,205 | 3,345 | 3,150 | 3,310 | 3,310 | +55 (+1.69%) | 259,700 |