Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2023 | JPY | 2,972 | 2,985 | 2,939 | 2,939 | 2,939 | -22 (-0.74%) | 150,900 |
23 Aug 2023 | JPY | 2,901 | 2,961 | 2,898 | 2,961 | 2,961 | +38 (+1.30%) | 54,500 |
22 Aug 2023 | JPY | 2,905 | 2,928 | 2,888 | 2,923 | 2,923 | +21 (+0.72%) | 57,500 |
21 Aug 2023 | JPY | 2,885 | 2,913 | 2,880 | 2,902 | 2,902 | +25 (+0.87%) | 96,200 |
18 Aug 2023 | JPY | 2,883 | 2,909 | 2,863 | 2,877 | 2,877 | -12 (-0.42%) | 51,900 |
17 Aug 2023 | JPY | 2,905 | 2,912 | 2,861 | 2,889 | 2,889 | -43 (-1.47%) | 43,600 |
16 Aug 2023 | JPY | 2,920 | 2,940 | 2,900 | 2,932 | 2,932 | -18 (-0.61%) | 29,000 |
15 Aug 2023 | JPY | 2,950 | 2,957 | 2,909 | 2,950 | 2,950 | +7 (+0.24%) | 38,500 |
14 Aug 2023 | JPY | 2,936 | 2,982 | 2,918 | 2,943 | 2,943 | +7 (+0.24%) | 49,500 |
10 Aug 2023 | JPY | 2,894 | 2,940 | 2,863 | 2,936 | 2,936 | +34 (+1.17%) | 39,400 |
9 Aug 2023 | JPY | 2,874 | 2,909 | 2,850 | 2,902 | 2,902 | +10 (+0.35%) | 28,200 |
8 Aug 2023 | JPY | 2,886 | 2,904 | 2,869 | 2,892 | 2,892 | +3 (+0.10%) | 14,200 |
7 Aug 2023 | JPY | 2,829 | 2,902 | 2,829 | 2,889 | 2,889 | +37 (+1.30%) | 22,300 |
4 Aug 2023 | JPY | 2,842 | 2,860 | 2,834 | 2,852 | 2,852 | -8 (-0.28%) | 15,300 |
3 Aug 2023 | JPY | 2,892 | 2,892 | 2,835 | 2,860 | 2,860 | -55 (-1.89%) | 37,600 |
2 Aug 2023 | JPY | 2,960 | 2,960 | 2,914 | 2,915 | 2,915 | -50 (-1.69%) | 24,700 |
1 Aug 2023 | JPY | 2,930 | 2,970 | 2,926 | 2,965 | 2,965 | +39 (+1.33%) | 34,200 |
31 Jul 2023 | JPY | 2,928 | 2,946 | 2,909 | 2,926 | 2,926 | +48 (+1.67%) | 32,600 |
28 Jul 2023 | JPY | 2,864 | 2,889 | 2,835 | 2,878 | 2,878 | -3 (-0.10%) | 26,200 |
27 Jul 2023 | JPY | 2,840 | 2,885 | 2,831 | 2,881 | 2,881 | +32 (+1.12%) | 19,300 |
26 Jul 2023 | JPY | 2,836 | 2,866 | 2,823 | 2,849 | 2,849 | +26 (+0.92%) | 24,700 |
25 Jul 2023 | JPY | 2,875 | 2,881 | 2,813 | 2,823 | 2,823 | -39 (-1.36%) | 28,100 |
24 Jul 2023 | JPY | 2,871 | 2,904 | 2,851 | 2,862 | 2,862 | +14 (+0.49%) | 25,800 |
21 Jul 2023 | JPY | 2,897 | 2,904 | 2,840 | 2,848 | 2,848 | -48 (-1.66%) | 26,900 |
20 Jul 2023 | JPY | 2,922 | 2,958 | 2,896 | 2,896 | 2,896 | -23 (-0.79%) | 27,300 |
19 Jul 2023 | JPY | 3,000 | 3,020 | 2,905 | 2,919 | 2,919 | -60 (-2.01%) | 41,000 |
18 Jul 2023 | JPY | 2,953 | 2,986 | 2,938 | 2,979 | 2,979 | +19 (+0.64%) | 60,500 |
14 Jul 2023 | JPY | 3,075 | 3,085 | 2,953 | 2,960 | 2,960 | -85 (-2.79%) | 85,200 |
13 Jul 2023 | JPY | 3,100 | 3,125 | 3,020 | 3,045 | 3,045 | +147 (+5.07%) | 216,100 |
12 Jul 2023 | JPY | 2,941 | 2,942 | 2,892 | 2,898 | 2,898 | -17 (-0.58%) | 38,900 |