Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2023 | JPY | 1,971.5 | 1,988 | 1,953.5 | 1,975.5 | 1,975.5 | +8.5 (+0.43%) | 915,100 |
14 Aug 2023 | JPY | 1,981.5 | 2,007 | 1,963.5 | 1,967 | 1,967 | -15 (-0.76%) | 1,026,600 |
10 Aug 2023 | JPY | 2,042.5 | 2,063.5 | 1,957 | 1,982 | 1,982 | -73.5 (-3.58%) | 2,745,200 |
9 Aug 2023 | JPY | 2,036.5 | 2,066 | 2,027 | 2,055.5 | 2,055.5 | +18 (+0.88%) | 1,272,100 |
8 Aug 2023 | JPY | 2,013 | 2,037.5 | 2,009.5 | 2,037.5 | 2,037.5 | +36.5 (+1.82%) | 946,500 |
7 Aug 2023 | JPY | 1,995 | 2,004.5 | 1,986 | 2,001 | 2,001 | +11.5 (+0.58%) | 806,700 |
4 Aug 2023 | JPY | 1,978 | 2,004.5 | 1,962 | 1,989.5 | 1,989.5 | +6 (+0.30%) | 953,000 |
3 Aug 2023 | JPY | 1,980 | 1,997.5 | 1,969 | 1,983.5 | 1,983.5 | -20.5 (-1.02%) | 1,242,200 |
2 Aug 2023 | JPY | 2,000 | 2,028.5 | 1,988.5 | 2,004 | 2,004 | -11.5 (-0.57%) | 1,158,100 |
1 Aug 2023 | JPY | 2,004 | 2,021 | 1,996 | 2,015.5 | 2,015.5 | +24.5 (+1.23%) | 852,400 |
31 Jul 2023 | JPY | 1,990.5 | 2,001.5 | 1,976 | 1,991 | 1,991 | +14 (+0.71%) | 1,180,000 |
28 Jul 2023 | JPY | 1,947 | 1,981.5 | 1,932.5 | 1,977 | 1,977 | +17 (+0.87%) | 1,713,300 |
27 Jul 2023 | JPY | 1,957 | 1,967.5 | 1,942 | 1,960 | 1,960 | +11 (+0.56%) | 1,106,300 |
26 Jul 2023 | JPY | 1,970 | 1,971.5 | 1,936.5 | 1,949 | 1,949 | -23.5 (-1.19%) | 932,700 |
25 Jul 2023 | JPY | 1,961.5 | 1,978.5 | 1,949.5 | 1,972.5 | 1,972.5 | +24.5 (+1.26%) | 828,100 |
24 Jul 2023 | JPY | 1,937 | 1,961.5 | 1,923.5 | 1,948 | 1,948 | +23 (+1.19%) | 1,046,100 |
21 Jul 2023 | JPY | 1,914.5 | 1,937.5 | 1,903 | 1,925 | 1,925 | +8.5 (+0.44%) | 1,233,800 |
20 Jul 2023 | JPY | 1,891.5 | 1,920 | 1,885.5 | 1,916.5 | 1,916.5 | +24.5 (+1.29%) | 1,559,600 |
19 Jul 2023 | JPY | 1,893 | 1,897.5 | 1,875 | 1,892 | 1,892 | +23.5 (+1.26%) | 1,111,700 |
18 Jul 2023 | JPY | 1,822 | 1,872 | 1,821.5 | 1,868.5 | 1,868.5 | +61 (+3.37%) | 1,526,800 |
14 Jul 2023 | JPY | 1,816.5 | 1,832 | 1,798 | 1,807.5 | 1,807.5 | -14.5 (-0.80%) | 1,488,500 |
13 Jul 2023 | JPY | 1,821 | 1,831 | 1,809.5 | 1,822 | 1,822 | +1 (+0.05%) | 533,500 |
12 Jul 2023 | JPY | 1,832 | 1,835 | 1,812.5 | 1,821 | 1,821 | +16.5 (+0.91%) | 941,300 |
11 Jul 2023 | JPY | 1,815 | 1,825 | 1,795 | 1,804.5 | 1,804.5 | +2 (+0.11%) | 971,900 |
10 Jul 2023 | JPY | 1,825.5 | 1,832 | 1,802.5 | 1,802.5 | 1,802.5 | -9.5 (-0.52%) | 1,238,700 |
7 Jul 2023 | JPY | 1,811 | 1,833 | 1,804 | 1,812 | 1,812 | -14 (-0.77%) | 1,212,400 |
6 Jul 2023 | JPY | 1,851 | 1,856.5 | 1,817 | 1,826 | 1,826 | -31.5 (-1.70%) | 962,300 |
5 Jul 2023 | JPY | 1,860 | 1,862.5 | 1,836 | 1,857.5 | 1,857.5 | -22.5 (-1.20%) | 1,342,100 |
4 Jul 2023 | JPY | 1,907 | 1,914 | 1,880 | 1,880 | 1,880 | -29.5 (-1.54%) | 983,800 |
3 Jul 2023 | JPY | 1,874 | 1,910.5 | 1,869 | 1,909.5 | 1,909.5 | +44.5 (+2.39%) | 1,330,500 |