Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2023 | JPY | 2,842.5 | 2,887 | 2,838 | 2,873.5 | 2,873.5 | +28.5 (+1.00%) | 1,991,500 |
4 Aug 2023 | JPY | 2,850 | 2,874 | 2,835.5 | 2,845 | 2,845 | -18.5 (-0.65%) | 1,494,400 |
3 Aug 2023 | JPY | 2,879 | 2,880.5 | 2,855.5 | 2,863.5 | 2,863.5 | -21.5 (-0.75%) | 1,798,400 |
2 Aug 2023 | JPY | 2,895 | 2,899.5 | 2,876 | 2,885 | 2,885 | -25 (-0.86%) | 2,040,900 |
1 Aug 2023 | JPY | 2,901.5 | 2,910 | 2,888 | 2,910 | 2,910 | +11 (+0.38%) | 2,679,500 |
31 Jul 2023 | JPY | 2,873 | 2,900.5 | 2,861 | 2,899 | 2,899 | +49 (+1.72%) | 3,636,200 |
28 Jul 2023 | JPY | 2,817 | 2,866 | 2,800 | 2,850 | 2,850 | -61 (-2.10%) | 4,994,500 |
27 Jul 2023 | JPY | 2,911 | 2,919 | 2,894.5 | 2,911 | 2,911 | -14 (-0.48%) | 6,129,000 |
26 Jul 2023 | JPY | 2,930.5 | 2,932.5 | 2,905 | 2,925 | 2,925 | -5 (-0.17%) | 2,515,400 |
25 Jul 2023 | JPY | 2,935.5 | 2,944.5 | 2,924 | 2,930 | 2,930 | -6.5 (-0.22%) | 3,159,700 |
24 Jul 2023 | JPY | 2,935.5 | 2,948.5 | 2,933.5 | 2,936.5 | 2,936.5 | +17 (+0.58%) | 2,052,400 |
21 Jul 2023 | JPY | 2,920 | 2,934.5 | 2,905 | 2,919.5 | 2,919.5 | +9.5 (+0.33%) | 2,489,000 |
20 Jul 2023 | JPY | 2,910 | 2,922.5 | 2,895 | 2,910 | 2,910 | +5 (+0.17%) | 2,208,400 |
19 Jul 2023 | JPY | 2,900 | 2,908 | 2,878 | 2,905 | 2,905 | +17.5 (+0.61%) | 2,233,500 |
18 Jul 2023 | JPY | 2,860 | 2,900.5 | 2,860 | 2,887.5 | 2,887.5 | +32.5 (+1.14%) | 2,545,100 |
14 Jul 2023 | JPY | 2,835 | 2,867 | 2,831 | 2,855 | 2,855 | +18 (+0.63%) | 2,088,500 |
13 Jul 2023 | JPY | 2,830.5 | 2,857.5 | 2,819 | 2,837 | 2,837 | -2.5 (-0.09%) | 2,316,100 |
12 Jul 2023 | JPY | 2,867 | 2,868 | 2,837.5 | 2,839.5 | 2,839.5 | -4 (-0.14%) | 2,276,100 |
11 Jul 2023 | JPY | 2,880.5 | 2,885.5 | 2,841.5 | 2,843.5 | 2,843.5 | -18 (-0.63%) | 2,166,500 |
10 Jul 2023 | JPY | 2,880 | 2,895.5 | 2,858.5 | 2,861.5 | 2,861.5 | -3.5 (-0.12%) | 2,336,400 |
7 Jul 2023 | JPY | 2,885 | 2,892 | 2,865 | 2,865 | 2,865 | -37 (-1.27%) | 2,725,600 |
6 Jul 2023 | JPY | 2,930.5 | 2,934.5 | 2,901.5 | 2,902 | 2,902 | -37 (-1.26%) | 2,966,900 |
5 Jul 2023 | JPY | 2,940.5 | 2,944 | 2,927 | 2,939 | 2,939 | -2 (-0.07%) | 2,035,100 |
4 Jul 2023 | JPY | 2,950 | 2,959.5 | 2,939 | 2,941 | 2,941 | -10 (-0.34%) | 2,213,500 |
3 Jul 2023 | JPY | 2,930 | 2,961 | 2,930 | 2,951 | 2,951 | +45.5 (+1.57%) | 2,269,300 |
30 Jun 2023 | JPY | 2,900 | 2,911.5 | 2,891 | 2,905.5 | 2,905.5 | -2.5 (-0.09%) | 2,786,600 |
29 Jun 2023 | JPY | 2,920 | 2,940 | 2,895.5 | 2,908 | 2,908 | +9 (+0.31%) | 2,555,200 |
28 Jun 2023 | JPY | 2,871 | 2,899 | 2,850.5 | 2,899 | 2,899 | +55 (+1.93%) | 3,016,700 |
27 Jun 2023 | JPY | 2,847 | 2,855 | 2,810 | 2,844 | 2,844 | +2 (+0.07%) | 2,274,800 |
26 Jun 2023 | JPY | 2,845 | 2,845.5 | 2,806.5 | 2,842 | 2,842 | +4.5 (+0.16%) | 2,325,800 |