Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2023 | JPY | 1,778 | 1,792 | 1,737 | 1,756 | 1,756 | -36 (-2.01%) | 2,095,600 |
4 Aug 2023 | JPY | 1,840 | 1,915.5 | 1,791 | 1,792 | 1,792 | -60 (-3.24%) | 3,183,100 |
3 Aug 2023 | JPY | 2,100 | 2,120 | 1,786 | 1,852 | 1,852 | -277 (-13.01%) | 4,408,200 |
2 Aug 2023 | JPY | 2,127.5 | 2,153 | 2,112.5 | 2,129 | 2,129 | -3 (-0.14%) | 1,114,300 |
1 Aug 2023 | JPY | 2,119 | 2,134 | 2,089.5 | 2,132 | 2,132 | +9 (+0.42%) | 640,800 |
31 Jul 2023 | JPY | 2,095 | 2,125 | 2,089 | 2,123 | 2,123 | +72.5 (+3.54%) | 1,023,000 |
28 Jul 2023 | JPY | 2,004.5 | 2,060 | 1,995 | 2,050.5 | 2,050.5 | +18.5 (+0.91%) | 856,200 |
27 Jul 2023 | JPY | 2,002 | 2,035.5 | 2,002 | 2,032 | 2,032 | +18.5 (+0.92%) | 347,100 |
26 Jul 2023 | JPY | 2,001 | 2,019.5 | 1,987 | 2,013.5 | 2,013.5 | +4 (+0.20%) | 445,100 |
25 Jul 2023 | JPY | 2,020.5 | 2,029 | 1,999 | 2,009.5 | 2,009.5 | -27.5 (-1.35%) | 599,600 |
24 Jul 2023 | JPY | 2,022.5 | 2,044 | 2,015.5 | 2,037 | 2,037 | +33.5 (+1.67%) | 425,200 |
21 Jul 2023 | JPY | 2,007.5 | 2,016.5 | 1,996.5 | 2,003.5 | 2,003.5 | -16.5 (-0.82%) | 505,400 |
20 Jul 2023 | JPY | 2,051 | 2,051 | 2,020 | 2,020 | 2,020 | -33 (-1.61%) | 340,800 |
19 Jul 2023 | JPY | 2,028.5 | 2,059.5 | 2,024 | 2,053 | 2,053 | +23.5 (+1.16%) | 655,700 |
18 Jul 2023 | JPY | 2,050 | 2,062.5 | 2,016.5 | 2,029.5 | 2,029.5 | -23 (-1.12%) | 523,600 |
14 Jul 2023 | JPY | 2,077 | 2,082.5 | 2,052.5 | 2,052.5 | 2,052.5 | -16.5 (-0.80%) | 676,600 |
13 Jul 2023 | JPY | 2,049 | 2,074.5 | 2,037.5 | 2,069 | 2,069 | +30 (+1.47%) | 691,200 |
12 Jul 2023 | JPY | 2,052 | 2,058.5 | 2,030 | 2,039 | 2,039 | +4 (+0.20%) | 576,900 |
11 Jul 2023 | JPY | 2,042.5 | 2,051.5 | 2,025 | 2,035 | 2,035 | -7 (-0.34%) | 687,200 |
10 Jul 2023 | JPY | 2,042 | 2,052 | 2,022 | 2,042 | 2,042 | +8 (+0.39%) | 490,600 |
7 Jul 2023 | JPY | 2,005 | 2,049.5 | 2,005 | 2,034 | 2,034 | +14 (+0.69%) | 583,700 |
6 Jul 2023 | JPY | 2,038 | 2,038 | 2,011.5 | 2,020 | 2,020 | -28.5 (-1.39%) | 955,400 |
5 Jul 2023 | JPY | 2,045 | 2,058.5 | 2,037.5 | 2,048.5 | 2,048.5 | -1.5 (-0.07%) | 514,200 |
4 Jul 2023 | JPY | 2,042 | 2,056.5 | 2,021.5 | 2,050 | 2,050 | +8 (+0.39%) | 632,600 |
3 Jul 2023 | JPY | 2,059 | 2,071 | 2,035 | 2,042 | 2,042 | -21 (-1.02%) | 895,300 |
30 Jun 2023 | JPY | 2,117.5 | 2,117.5 | 2,033 | 2,063 | 2,063 | -61.5 (-2.89%) | 1,296,000 |
29 Jun 2023 | JPY | 2,124 | 2,156.5 | 2,121.5 | 2,124.5 | 2,124.5 | +10.5 (+0.50%) | 1,246,300 |
28 Jun 2023 | JPY | 2,070 | 2,116 | 2,061.5 | 2,114 | 2,114 | +63 (+3.07%) | 1,012,500 |
27 Jun 2023 | JPY | 2,130 | 2,130 | 2,036.5 | 2,051 | 2,051 | -79 (-3.71%) | 1,292,600 |
26 Jun 2023 | JPY | 2,131.5 | 2,168.5 | 2,122.5 | 2,130 | 2,130 | -15.5 (-0.72%) | 1,348,600 |