Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2023 | JPY | 2,304.5 | 2,324 | 2,295.5 | 2,307 | 2,307 | -18 (-0.77%) | 267,300 |
15 Aug 2023 | JPY | 2,350 | 2,353.5 | 2,322 | 2,325 | 2,325 | -24 (-1.02%) | 292,100 |
14 Aug 2023 | JPY | 2,386.5 | 2,397 | 2,340 | 2,349 | 2,349 | -36 (-1.51%) | 304,900 |
10 Aug 2023 | JPY | 2,350 | 2,388.5 | 2,338.5 | 2,385 | 2,385 | +41.5 (+1.77%) | 391,600 |
9 Aug 2023 | JPY | 2,340.5 | 2,351.5 | 2,320 | 2,343.5 | 2,343.5 | +3 (+0.13%) | 257,400 |
8 Aug 2023 | JPY | 2,377 | 2,381 | 2,333 | 2,340.5 | 2,340.5 | -37 (-1.56%) | 419,600 |
7 Aug 2023 | JPY | 2,352.5 | 2,386.5 | 2,329.5 | 2,377.5 | 2,377.5 | +10.5 (+0.44%) | 424,200 |
4 Aug 2023 | JPY | 2,363.5 | 2,388.5 | 2,343 | 2,367 | 2,367 | -11 (-0.46%) | 450,300 |
3 Aug 2023 | JPY | 2,429.5 | 2,436.5 | 2,378 | 2,378 | 2,378 | -71.5 (-2.92%) | 561,600 |
2 Aug 2023 | JPY | 2,449 | 2,481 | 2,436.5 | 2,449.5 | 2,449.5 | -11 (-0.45%) | 434,700 |
1 Aug 2023 | JPY | 2,479.5 | 2,498 | 2,447.5 | 2,460.5 | 2,460.5 | +18 (+0.74%) | 647,000 |
31 Jul 2023 | JPY | 2,466 | 2,473.5 | 2,429 | 2,442.5 | 2,442.5 | -6 (-0.25%) | 602,100 |
28 Jul 2023 | JPY | 2,418 | 2,455 | 2,359.5 | 2,448.5 | 2,448.5 | -16.5 (-0.67%) | 1,062,900 |
27 Jul 2023 | JPY | 2,344 | 2,491.5 | 2,291 | 2,465 | 2,465 | +94 (+3.96%) | 2,141,800 |
26 Jul 2023 | JPY | 2,381 | 2,383.5 | 2,355 | 2,371 | 2,371 | +1.5 (+0.06%) | 428,100 |
25 Jul 2023 | JPY | 2,330 | 2,374 | 2,327 | 2,369.5 | 2,369.5 | +41 (+1.76%) | 507,100 |
24 Jul 2023 | JPY | 2,312 | 2,336.5 | 2,311 | 2,328.5 | 2,328.5 | +18.5 (+0.80%) | 339,000 |
21 Jul 2023 | JPY | 2,316 | 2,320.5 | 2,293.5 | 2,310 | 2,310 | -7 (-0.30%) | 314,100 |
20 Jul 2023 | JPY | 2,329 | 2,336 | 2,314.5 | 2,317 | 2,317 | -6.5 (-0.28%) | 204,700 |
19 Jul 2023 | JPY | 2,312 | 2,326 | 2,308 | 2,323.5 | 2,323.5 | +22.5 (+0.98%) | 253,800 |
18 Jul 2023 | JPY | 2,276 | 2,301.5 | 2,263.5 | 2,301 | 2,301 | +24.5 (+1.08%) | 273,100 |
14 Jul 2023 | JPY | 2,278 | 2,290 | 2,261 | 2,276.5 | 2,276.5 | -9 (-0.39%) | 481,500 |
13 Jul 2023 | JPY | 2,282.5 | 2,299 | 2,268 | 2,285.5 | 2,285.5 | +4.5 (+0.20%) | 284,000 |
12 Jul 2023 | JPY | 2,328.5 | 2,333 | 2,278 | 2,281 | 2,281 | -33 (-1.43%) | 389,900 |
11 Jul 2023 | JPY | 2,374 | 2,383 | 2,309 | 2,314 | 2,314 | -41 (-1.74%) | 453,300 |
10 Jul 2023 | JPY | 2,369 | 2,384.5 | 2,346.5 | 2,355 | 2,355 | 0.0 (0.0%) | 421,900 |
7 Jul 2023 | JPY | 2,358.5 | 2,376.5 | 2,329.5 | 2,355 | 2,355 | -28 (-1.17%) | 424,900 |
6 Jul 2023 | JPY | 2,370 | 2,403.5 | 2,350.5 | 2,383 | 2,383 | +2 (+0.08%) | 458,100 |
5 Jul 2023 | JPY | 2,366 | 2,389 | 2,348 | 2,381 | 2,381 | +9.5 (+0.40%) | 363,400 |
4 Jul 2023 | JPY | 2,402.5 | 2,410 | 2,370 | 2,371.5 | 2,371.5 | -29.5 (-1.23%) | 573,200 |