Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2023 | JPY | 2,554 | 2,559 | 2,475 | 2,515.5 | 2,515.5 | -9.5 (-0.38%) | 1,415,800 |
21 Aug 2023 | JPY | 2,469 | 2,534 | 2,460 | 2,525 | 2,525 | +46 (+1.86%) | 1,222,500 |
18 Aug 2023 | JPY | 2,450.5 | 2,485.5 | 2,415 | 2,479 | 2,479 | -21.5 (-0.86%) | 2,500,600 |
17 Aug 2023 | JPY | 2,595 | 2,595 | 2,498 | 2,500.5 | 2,500.5 | -103.5 (-3.97%) | 3,077,400 |
16 Aug 2023 | JPY | 2,651 | 2,656.5 | 2,596 | 2,604 | 2,604 | -87 (-3.23%) | 2,103,700 |
15 Aug 2023 | JPY | 2,614 | 2,699 | 2,590.5 | 2,691 | 2,691 | +50 (+1.89%) | 1,998,600 |
14 Aug 2023 | JPY | 2,692.5 | 2,698.5 | 2,637 | 2,641 | 2,641 | -73.5 (-2.71%) | 1,850,400 |
10 Aug 2023 | JPY | 2,764 | 2,764 | 2,690.5 | 2,714.5 | 2,714.5 | +10.5 (+0.39%) | 1,418,100 |
9 Aug 2023 | JPY | 2,801 | 2,816.5 | 2,700 | 2,704 | 2,704 | -47 (-1.71%) | 3,094,100 |
8 Aug 2023 | JPY | 2,697 | 2,805 | 2,680 | 2,751 | 2,751 | +154 (+5.93%) | 5,252,000 |
7 Aug 2023 | JPY | 2,815 | 2,819 | 2,586 | 2,597 | 2,597 | -189.5 (-6.80%) | 7,126,900 |
4 Aug 2023 | JPY | 2,682 | 2,808 | 2,677.5 | 2,786.5 | 2,786.5 | +104.5 (+3.90%) | 2,462,700 |
3 Aug 2023 | JPY | 2,750 | 2,797 | 2,674 | 2,682 | 2,682 | -171 (-5.99%) | 2,901,000 |
2 Aug 2023 | JPY | 2,841.5 | 2,909 | 2,831 | 2,853 | 2,853 | -3 (-0.11%) | 2,732,800 |
1 Aug 2023 | JPY | 2,818.5 | 2,882 | 2,811 | 2,856 | 2,856 | +61 (+2.18%) | 2,057,100 |
31 Jul 2023 | JPY | 2,760 | 2,798.5 | 2,745.5 | 2,795 | 2,795 | +52 (+1.90%) | 2,068,300 |
28 Jul 2023 | JPY | 2,637.5 | 2,745 | 2,627 | 2,743 | 2,743 | +69.5 (+2.60%) | 2,159,900 |
27 Jul 2023 | JPY | 2,660 | 2,686.5 | 2,641 | 2,673.5 | 2,673.5 | +24.5 (+0.92%) | 945,200 |
26 Jul 2023 | JPY | 2,634.5 | 2,649.5 | 2,615.5 | 2,649 | 2,649 | +20 (+0.76%) | 645,800 |
25 Jul 2023 | JPY | 2,629.5 | 2,642.5 | 2,619.5 | 2,629 | 2,629 | -6 (-0.23%) | 853,400 |
24 Jul 2023 | JPY | 2,617 | 2,646.5 | 2,608 | 2,635 | 2,635 | +3.5 (+0.13%) | 1,016,300 |
21 Jul 2023 | JPY | 2,644.5 | 2,649.5 | 2,617 | 2,631.5 | 2,631.5 | -24.5 (-0.92%) | 904,800 |
20 Jul 2023 | JPY | 2,658.5 | 2,678 | 2,650.5 | 2,656 | 2,656 | -1.5 (-0.06%) | 921,500 |
19 Jul 2023 | JPY | 2,618.5 | 2,660.5 | 2,615 | 2,657.5 | 2,657.5 | +40 (+1.53%) | 1,390,900 |
18 Jul 2023 | JPY | 2,637 | 2,641.5 | 2,601 | 2,617.5 | 2,617.5 | -21.5 (-0.81%) | 1,634,600 |
14 Jul 2023 | JPY | 2,679.5 | 2,685 | 2,633 | 2,639 | 2,639 | -21 (-0.79%) | 885,200 |
13 Jul 2023 | JPY | 2,674 | 2,677 | 2,626 | 2,660 | 2,660 | +1.5 (+0.06%) | 1,328,200 |
12 Jul 2023 | JPY | 2,657 | 2,675.5 | 2,630.5 | 2,658.5 | 2,658.5 | -11.5 (-0.43%) | 1,240,200 |
11 Jul 2023 | JPY | 2,679.5 | 2,687.5 | 2,650.5 | 2,670 | 2,670 | +13 (+0.49%) | 1,229,000 |
10 Jul 2023 | JPY | 2,640 | 2,675 | 2,636 | 2,657 | 2,657 | -1 (-0.04%) | 1,194,900 |