Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2023 | JPY | 2,217.5 | 2,255 | 2,212.5 | 2,250.5 | 2,250.5 | +10.5 (+0.47%) | 273,400 |
23 Aug 2023 | JPY | 2,208 | 2,242.5 | 2,204.5 | 2,240 | 2,240 | +37.5 (+1.70%) | 311,200 |
22 Aug 2023 | JPY | 2,190 | 2,202.5 | 2,178 | 2,202.5 | 2,202.5 | +13.5 (+0.62%) | 154,600 |
21 Aug 2023 | JPY | 2,195 | 2,204.5 | 2,176.5 | 2,189 | 2,189 | +28 (+1.30%) | 240,200 |
18 Aug 2023 | JPY | 2,185 | 2,194 | 2,152.5 | 2,161 | 2,161 | -24.5 (-1.12%) | 160,400 |
17 Aug 2023 | JPY | 2,211 | 2,217.5 | 2,172 | 2,185.5 | 2,185.5 | -25.5 (-1.15%) | 290,100 |
16 Aug 2023 | JPY | 2,162 | 2,213 | 2,151.5 | 2,211 | 2,211 | +43 (+1.98%) | 319,600 |
15 Aug 2023 | JPY | 2,198.5 | 2,198.5 | 2,159.5 | 2,168 | 2,168 | -49 (-2.21%) | 257,200 |
14 Aug 2023 | JPY | 2,200 | 2,221.5 | 2,189 | 2,217 | 2,217 | +28.5 (+1.30%) | 293,300 |
10 Aug 2023 | JPY | 2,202.5 | 2,206 | 2,160.5 | 2,188.5 | 2,188.5 | -22.5 (-1.02%) | 289,900 |
9 Aug 2023 | JPY | 2,190 | 2,235.5 | 2,178 | 2,211 | 2,211 | +92.5 (+4.37%) | 711,800 |
8 Aug 2023 | JPY | 2,033 | 2,118.5 | 2,030 | 2,118.5 | 2,118.5 | +96 (+4.75%) | 416,800 |
7 Aug 2023 | JPY | 2,026 | 2,034 | 2,010.5 | 2,022.5 | 2,022.5 | +3 (+0.15%) | 259,200 |
4 Aug 2023 | JPY | 2,024.5 | 2,024.5 | 2,004 | 2,019.5 | 2,019.5 | -15 (-0.74%) | 261,100 |
3 Aug 2023 | JPY | 2,033.5 | 2,041.5 | 2,015 | 2,034.5 | 2,034.5 | +7 (+0.35%) | 333,900 |
2 Aug 2023 | JPY | 2,011.5 | 2,029.5 | 1,994.5 | 2,027.5 | 2,027.5 | +13 (+0.65%) | 312,800 |
1 Aug 2023 | JPY | 2,006 | 2,020 | 2,001 | 2,014.5 | 2,014.5 | +9 (+0.45%) | 277,300 |
31 Jul 2023 | JPY | 1,995 | 2,005.5 | 1,985.5 | 2,005.5 | 2,005.5 | +34.5 (+1.75%) | 368,500 |
28 Jul 2023 | JPY | 1,975 | 1,979 | 1,961.5 | 1,971 | 1,971 | -19 (-0.95%) | 421,900 |
27 Jul 2023 | JPY | 1,991 | 1,991 | 1,975.5 | 1,990 | 1,990 | +3 (+0.15%) | 259,500 |
26 Jul 2023 | JPY | 1,986 | 1,992 | 1,972 | 1,987 | 1,987 | -6.5 (-0.33%) | 238,800 |
25 Jul 2023 | JPY | 2,000 | 2,005 | 1,985 | 1,993.5 | 1,993.5 | -13 (-0.65%) | 270,000 |
24 Jul 2023 | JPY | 1,996 | 2,007 | 1,988.5 | 2,006.5 | 2,006.5 | +15.5 (+0.78%) | 265,900 |
21 Jul 2023 | JPY | 1,985 | 2,000 | 1,980.5 | 1,991 | 1,991 | +18.5 (+0.94%) | 207,200 |
20 Jul 2023 | JPY | 1,971 | 1,988 | 1,959 | 1,972.5 | 1,972.5 | +9 (+0.46%) | 283,800 |
19 Jul 2023 | JPY | 1,974 | 1,975 | 1,956 | 1,963.5 | 1,963.5 | -5.5 (-0.28%) | 273,200 |
18 Jul 2023 | JPY | 1,966 | 1,975.5 | 1,962.5 | 1,969 | 1,969 | -4 (-0.20%) | 173,300 |
14 Jul 2023 | JPY | 1,983 | 1,990 | 1,965 | 1,973 | 1,973 | -8.5 (-0.43%) | 226,700 |
13 Jul 2023 | JPY | 1,995 | 1,997.5 | 1,981.5 | 1,981.5 | 1,981.5 | -11 (-0.55%) | 150,900 |
12 Jul 2023 | JPY | 1,987.5 | 1,997 | 1,980 | 1,992.5 | 1,992.5 | +14 (+0.71%) | 203,000 |