Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2023 | JPY | 1,472.5 | 1,510.5 | 1,472 | 1,510.5 | 1,510.5 | +38.5 (+2.62%) | 856,400 |
22 Aug 2023 | JPY | 1,468.75 | 1,474.5 | 1,457.75 | 1,472 | 1,472 | +7.5 (+0.51%) | 455,000 |
21 Aug 2023 | JPY | 1,459.5 | 1,468.75 | 1,455.5 | 1,464.5 | 1,464.5 | +17.75 (+1.23%) | 535,400 |
18 Aug 2023 | JPY | 1,437 | 1,451 | 1,430.5 | 1,446.75 | 1,446.75 | +9 (+0.63%) | 881,600 |
17 Aug 2023 | JPY | 1,441.5 | 1,445 | 1,423.75 | 1,437.75 | 1,437.75 | -5 (-0.35%) | 934,600 |
16 Aug 2023 | JPY | 1,436.5 | 1,455.75 | 1,436.5 | 1,442.75 | 1,442.75 | +6.75 (+0.47%) | 557,200 |
15 Aug 2023 | JPY | 1,424.5 | 1,439.25 | 1,413 | 1,436 | 1,436 | +15.5 (+1.09%) | 894,000 |
14 Aug 2023 | JPY | 1,425 | 1,430.25 | 1,408 | 1,420.5 | 1,420.5 | -72.5 (-4.86%) | 1,346,400 |
10 Aug 2023 | JPY | 1,460.25 | 1,493 | 1,454 | 1,493 | 1,493 | +24 (+1.63%) | 518,000 |
9 Aug 2023 | JPY | 1,470 | 1,470 | 1,449.5 | 1,469 | 1,469 | -3.5 (-0.24%) | 553,200 |
8 Aug 2023 | JPY | 1,463.5 | 1,476.25 | 1,455.75 | 1,472.5 | 1,472.5 | +23.25 (+1.60%) | 988,000 |
7 Aug 2023 | JPY | 1,448.75 | 1,458.25 | 1,443.5 | 1,449.25 | 1,449.25 | -3 (-0.21%) | 534,400 |
4 Aug 2023 | JPY | 1,444.5 | 1,455.5 | 1,441.5 | 1,452.25 | 1,452.25 | +7.25 (+0.50%) | 433,200 |
3 Aug 2023 | JPY | 1,455 | 1,461.75 | 1,444.25 | 1,445 | 1,445 | -20.5 (-1.40%) | 717,800 |
2 Aug 2023 | JPY | 1,471.5 | 1,481.5 | 1,461.5 | 1,465.5 | 1,465.5 | -15.75 (-1.06%) | 529,000 |
1 Aug 2023 | JPY | 1,480 | 1,484 | 1,474.5 | 1,481.25 | 1,481.25 | +3.5 (+0.24%) | 477,600 |
31 Jul 2023 | JPY | 1,474 | 1,481.5 | 1,466.25 | 1,477.75 | 1,477.75 | +16.75 (+1.15%) | 872,800 |
28 Jul 2023 | JPY | 1,447.75 | 1,463 | 1,440 | 1,461 | 1,461 | +2.5 (+0.17%) | 695,400 |
27 Jul 2023 | JPY | 1,451.5 | 1,458.5 | 1,447 | 1,458.5 | 1,458.5 | +5.25 (+0.36%) | 420,000 |
26 Jul 2023 | JPY | 1,450 | 1,455 | 1,440 | 1,453.25 | 1,453.25 | -1.25 (-0.09%) | 410,400 |
25 Jul 2023 | JPY | 1,452.5 | 1,456.5 | 1,443.5 | 1,454.5 | 1,454.5 | +10.75 (+0.74%) | 409,800 |
24 Jul 2023 | JPY | 1,440 | 1,443.75 | 1,433 | 1,443.75 | 1,443.75 | +11 (+0.77%) | 451,400 |
21 Jul 2023 | JPY | 1,421.25 | 1,432.75 | 1,421.25 | 1,432.75 | 1,432.75 | +11.5 (+0.81%) | 519,000 |
20 Jul 2023 | JPY | 1,426 | 1,432.25 | 1,421 | 1,421.25 | 1,421.25 | -2.75 (-0.19%) | 634,400 |
19 Jul 2023 | JPY | 1,420 | 1,427 | 1,416.25 | 1,424 | 1,424 | +9.5 (+0.67%) | 677,200 |
18 Jul 2023 | JPY | 1,402.25 | 1,414.5 | 1,397.5 | 1,414.5 | 1,414.5 | +8.5 (+0.60%) | 673,000 |
14 Jul 2023 | JPY | 1,407 | 1,413.5 | 1,396.75 | 1,406 | 1,406 | +0.75 (+0.05%) | 766,800 |
13 Jul 2023 | JPY | 1,402.5 | 1,409.25 | 1,391 | 1,405.25 | 1,405.25 | -1.25 (-0.09%) | 812,600 |
12 Jul 2023 | JPY | 1,415.75 | 1,417 | 1,402.75 | 1,406.5 | 1,406.5 | -4.5 (-0.32%) | 781,400 |
11 Jul 2023 | JPY | 1,424.75 | 1,427 | 1,407.25 | 1,411 | 1,411 | -6.5 (-0.46%) | 937,800 |