Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | JPY | 1,161.5 | 1,167.5 | 1,133 | 1,141 | 1,141 | -44 (-3.71%) | 797,700 |
16 Aug 2023 | JPY | 1,180 | 1,193.5 | 1,170 | 1,185 | 1,185 | -7.5 (-0.63%) | 592,500 |
15 Aug 2023 | JPY | 1,195 | 1,200 | 1,174 | 1,192.5 | 1,192.5 | -6.5 (-0.54%) | 645,100 |
14 Aug 2023 | JPY | 1,228.5 | 1,234 | 1,196 | 1,199 | 1,199 | -30 (-2.44%) | 633,800 |
10 Aug 2023 | JPY | 1,226 | 1,237 | 1,203.5 | 1,229 | 1,229 | +7.5 (+0.61%) | 646,000 |
9 Aug 2023 | JPY | 1,232 | 1,232 | 1,211 | 1,221.5 | 1,221.5 | -20.5 (-1.65%) | 642,600 |
8 Aug 2023 | JPY | 1,260 | 1,260 | 1,230.5 | 1,242 | 1,242 | -20 (-1.58%) | 613,400 |
7 Aug 2023 | JPY | 1,245.5 | 1,265 | 1,239 | 1,262 | 1,262 | -2 (-0.16%) | 542,500 |
4 Aug 2023 | JPY | 1,278.5 | 1,282 | 1,245.5 | 1,264 | 1,264 | -19.5 (-1.52%) | 735,500 |
3 Aug 2023 | JPY | 1,325.5 | 1,332.5 | 1,265 | 1,283.5 | 1,283.5 | -46.5 (-3.50%) | 1,273,700 |
2 Aug 2023 | JPY | 1,289.5 | 1,339 | 1,276 | 1,330 | 1,330 | +40 (+3.10%) | 1,332,000 |
1 Aug 2023 | JPY | 1,360 | 1,360.5 | 1,274 | 1,290 | 1,290 | -176.5 (-12.04%) | 2,517,500 |
31 Jul 2023 | JPY | 1,495 | 1,495 | 1,455 | 1,466.5 | 1,466.5 | -17 (-1.15%) | 660,100 |
28 Jul 2023 | JPY | 1,453.5 | 1,489 | 1,447 | 1,483.5 | 1,483.5 | +21.5 (+1.47%) | 855,200 |
27 Jul 2023 | JPY | 1,440 | 1,463.5 | 1,438.5 | 1,462 | 1,462 | +12 (+0.83%) | 541,900 |
26 Jul 2023 | JPY | 1,434 | 1,458.5 | 1,428.5 | 1,450 | 1,450 | +19.5 (+1.36%) | 604,100 |
25 Jul 2023 | JPY | 1,423 | 1,432.5 | 1,420 | 1,430.5 | 1,430.5 | +15.5 (+1.10%) | 516,300 |
24 Jul 2023 | JPY | 1,403 | 1,421 | 1,394.5 | 1,415 | 1,415 | +24 (+1.73%) | 443,000 |
21 Jul 2023 | JPY | 1,380 | 1,402 | 1,371 | 1,391 | 1,391 | 0.0 (0.0%) | 496,400 |
20 Jul 2023 | JPY | 1,413 | 1,414.5 | 1,391 | 1,391 | 1,391 | -24.5 (-1.73%) | 516,600 |
19 Jul 2023 | JPY | 1,399.5 | 1,416 | 1,398 | 1,415.5 | 1,415.5 | +16 (+1.14%) | 539,100 |
18 Jul 2023 | JPY | 1,421 | 1,422.5 | 1,394 | 1,399.5 | 1,399.5 | -16.5 (-1.17%) | 526,400 |
14 Jul 2023 | JPY | 1,435 | 1,452.5 | 1,413 | 1,416 | 1,416 | -5 (-0.35%) | 580,000 |
13 Jul 2023 | JPY | 1,407 | 1,424.5 | 1,392 | 1,421 | 1,421 | +17 (+1.21%) | 509,500 |
12 Jul 2023 | JPY | 1,405 | 1,422.5 | 1,394.5 | 1,404 | 1,404 | +10.5 (+0.75%) | 442,500 |
11 Jul 2023 | JPY | 1,417.5 | 1,426 | 1,386 | 1,393.5 | 1,393.5 | -3.5 (-0.25%) | 543,900 |
10 Jul 2023 | JPY | 1,400 | 1,414 | 1,386 | 1,397 | 1,397 | -14.5 (-1.03%) | 682,000 |
7 Jul 2023 | JPY | 1,399 | 1,429.5 | 1,381 | 1,411.5 | 1,411.5 | 0.0 (0.0%) | 572,700 |
6 Jul 2023 | JPY | 1,415.5 | 1,423 | 1,402 | 1,411.5 | 1,411.5 | -18.5 (-1.29%) | 564,300 |
5 Jul 2023 | JPY | 1,434 | 1,441 | 1,423.5 | 1,430 | 1,430 | -23 (-1.58%) | 534,000 |