Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2023 | JPY | 2,200 | 2,220 | 2,144 | 2,172 | 2,172 | -43 (-1.94%) | 155,300 |
22 Aug 2023 | JPY | 2,400 | 2,436 | 2,176 | 2,215 | 2,215 | +164 (+8.00%) | 563,800 |
21 Aug 2023 | JPY | 1,918 | 2,057 | 1,915 | 2,051 | 2,051 | +170 (+9.04%) | 126,000 |
18 Aug 2023 | JPY | 1,950 | 1,950 | 1,818 | 1,881 | 1,881 | -109 (-5.48%) | 196,200 |
17 Aug 2023 | JPY | 1,940 | 2,052 | 1,933 | 1,990 | 1,990 | +59 (+3.06%) | 233,000 |
16 Aug 2023 | JPY | 1,763 | 1,970 | 1,753 | 1,931 | 1,931 | -82 (-4.07%) | 621,800 |
15 Aug 2023 | JPY | 2,013 | 2,013 | 2,013 | 2,013 | 2,013 | -500 (-19.90%) | 19,500 |
14 Aug 2023 | JPY | 2,500 | 2,560 | 2,495 | 2,513 | 2,513 | +33 (+1.33%) | 148,800 |
10 Aug 2023 | JPY | 2,480 | 2,505 | 2,436 | 2,480 | 2,480 | -36 (-1.43%) | 69,200 |
9 Aug 2023 | JPY | 2,498 | 2,535 | 2,479 | 2,516 | 2,516 | +4 (+0.16%) | 37,400 |
8 Aug 2023 | JPY | 2,598 | 2,602 | 2,502 | 2,512 | 2,512 | -86 (-3.31%) | 68,600 |
7 Aug 2023 | JPY | 2,536 | 2,611 | 2,519 | 2,598 | 2,598 | +15 (+0.58%) | 72,100 |
4 Aug 2023 | JPY | 2,612 | 2,646 | 2,550 | 2,583 | 2,583 | -64 (-2.42%) | 133,900 |
3 Aug 2023 | JPY | 2,699 | 2,749 | 2,637 | 2,647 | 2,647 | -102 (-3.71%) | 97,600 |
2 Aug 2023 | JPY | 2,790 | 2,798 | 2,706 | 2,749 | 2,749 | -65 (-2.31%) | 109,700 |
1 Aug 2023 | JPY | 2,854 | 2,937 | 2,814 | 2,814 | 2,814 | -36 (-1.26%) | 61,500 |
31 Jul 2023 | JPY | 2,872 | 2,887 | 2,792 | 2,850 | 2,850 | +25 (+0.88%) | 61,400 |
28 Jul 2023 | JPY | 2,803 | 2,843 | 2,752 | 2,825 | 2,825 | -51 (-1.77%) | 95,500 |
27 Jul 2023 | JPY | 2,787 | 2,963 | 2,764 | 2,876 | 2,876 | +85 (+3.05%) | 83,300 |
26 Jul 2023 | JPY | 2,753 | 2,828 | 2,736 | 2,791 | 2,791 | +41 (+1.49%) | 42,100 |
25 Jul 2023 | JPY | 2,793 | 2,805 | 2,740 | 2,750 | 2,750 | -41 (-1.47%) | 39,800 |
24 Jul 2023 | JPY | 2,790 | 2,825 | 2,765 | 2,791 | 2,791 | +29 (+1.05%) | 22,700 |
21 Jul 2023 | JPY | 2,784 | 2,801 | 2,740 | 2,762 | 2,762 | -47 (-1.67%) | 57,100 |
20 Jul 2023 | JPY | 2,897 | 2,897 | 2,801 | 2,809 | 2,809 | -88 (-3.04%) | 62,400 |
19 Jul 2023 | JPY | 2,880 | 2,935 | 2,842 | 2,897 | 2,897 | +63 (+2.22%) | 68,400 |
18 Jul 2023 | JPY | 2,849 | 2,887 | 2,813 | 2,834 | 2,834 | -34 (-1.19%) | 90,500 |
14 Jul 2023 | JPY | 3,045 | 3,055 | 2,867 | 2,868 | 2,868 | -137 (-4.56%) | 111,400 |
13 Jul 2023 | JPY | 2,934 | 3,025 | 2,886 | 3,005 | 3,005 | +55 (+1.86%) | 87,000 |
12 Jul 2023 | JPY | 3,030 | 3,050 | 2,950 | 2,950 | 2,950 | -75 (-2.48%) | 70,100 |
11 Jul 2023 | JPY | 3,045 | 3,120 | 3,000 | 3,025 | 3,025 | +33 (+1.10%) | 71,800 |