Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2023 | JPY | 2,630 | 2,713 | 2,612 | 2,694 | 2,694 | +48 (+1.81%) | 18,500 |
15 Aug 2023 | JPY | 2,555 | 2,675 | 2,550 | 2,646 | 2,646 | +75 (+2.92%) | 27,500 |
14 Aug 2023 | JPY | 2,653 | 2,757 | 2,571 | 2,571 | 2,571 | -104 (-3.89%) | 52,000 |
10 Aug 2023 | JPY | 2,566 | 2,770 | 2,566 | 2,675 | 2,675 | +59 (+2.26%) | 29,900 |
9 Aug 2023 | JPY | 2,391 | 2,634 | 2,355 | 2,616 | 2,616 | -175 (-6.27%) | 128,000 |
8 Aug 2023 | JPY | 2,947 | 2,970 | 2,791 | 2,791 | 2,791 | -139 (-4.74%) | 42,400 |
7 Aug 2023 | JPY | 2,907 | 2,935 | 2,884 | 2,930 | 2,930 | +23 (+0.79%) | 14,200 |
4 Aug 2023 | JPY | 2,890 | 2,942 | 2,880 | 2,907 | 2,907 | +13 (+0.45%) | 8,400 |
3 Aug 2023 | JPY | 2,891 | 2,930 | 2,851 | 2,894 | 2,894 | -86 (-2.89%) | 16,000 |
2 Aug 2023 | JPY | 2,918 | 3,005 | 2,910 | 2,980 | 2,980 | +57 (+1.95%) | 15,500 |
1 Aug 2023 | JPY | 2,943 | 2,988 | 2,923 | 2,923 | 2,923 | -19 (-0.65%) | 9,800 |
31 Jul 2023 | JPY | 2,808 | 2,943 | 2,808 | 2,942 | 2,942 | +144 (+5.15%) | 18,300 |
28 Jul 2023 | JPY | 2,826 | 2,874 | 2,752 | 2,798 | 2,798 | -45 (-1.58%) | 27,600 |
27 Jul 2023 | JPY | 2,814 | 2,858 | 2,801 | 2,843 | 2,843 | +12 (+0.42%) | 8,800 |
26 Jul 2023 | JPY | 2,918 | 2,940 | 2,821 | 2,831 | 2,831 | -85 (-2.91%) | 22,000 |
25 Jul 2023 | JPY | 3,035 | 3,035 | 2,883 | 2,916 | 2,916 | -99 (-3.28%) | 35,700 |
24 Jul 2023 | JPY | 2,935 | 3,025 | 2,925 | 3,015 | 3,015 | +95 (+3.25%) | 18,800 |
21 Jul 2023 | JPY | 2,974 | 3,000 | 2,914 | 2,920 | 2,920 | -34 (-1.15%) | 33,100 |
20 Jul 2023 | JPY | 2,875 | 2,960 | 2,870 | 2,954 | 2,954 | +124 (+4.38%) | 23,700 |
19 Jul 2023 | JPY | 2,784 | 2,870 | 2,784 | 2,830 | 2,830 | +82 (+2.98%) | 23,400 |
18 Jul 2023 | JPY | 2,678 | 2,788 | 2,676 | 2,748 | 2,748 | +59 (+2.19%) | 26,700 |
14 Jul 2023 | JPY | 2,672 | 2,735 | 2,636 | 2,689 | 2,689 | +2 (+0.07%) | 31,100 |
13 Jul 2023 | JPY | 2,733 | 2,773 | 2,620 | 2,687 | 2,687 | -130 (-4.61%) | 61,100 |
12 Jul 2023 | JPY | 2,948 | 2,990 | 2,785 | 2,817 | 2,817 | -131 (-4.44%) | 58,200 |
11 Jul 2023 | JPY | 2,930 | 3,020 | 2,919 | 2,948 | 2,948 | +32 (+1.10%) | 25,000 |
10 Jul 2023 | JPY | 2,961 | 3,020 | 2,911 | 2,916 | 2,916 | +5 (+0.17%) | 24,600 |
7 Jul 2023 | JPY | 2,824 | 2,930 | 2,800 | 2,911 | 2,911 | +30 (+1.04%) | 34,800 |
6 Jul 2023 | JPY | 2,900 | 2,915 | 2,842 | 2,881 | 2,881 | -64 (-2.17%) | 30,400 |
5 Jul 2023 | JPY | 3,000 | 3,070 | 2,943 | 2,945 | 2,945 | -100 (-3.28%) | 31,400 |
4 Jul 2023 | JPY | 3,020 | 3,090 | 3,005 | 3,045 | 3,045 | +35 (+1.16%) | 21,200 |