Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2023 | JPY | 1,333 | 1,365 | 1,330 | 1,364.5 | 1,364.5 | +28 (+2.10%) | 148,700 |
22 Aug 2023 | JPY | 1,317 | 1,336.5 | 1,310.5 | 1,336.5 | 1,336.5 | +22 (+1.67%) | 132,400 |
21 Aug 2023 | JPY | 1,313.5 | 1,320.5 | 1,304 | 1,314.5 | 1,314.5 | +1 (+0.08%) | 110,300 |
18 Aug 2023 | JPY | 1,317.5 | 1,317.5 | 1,306 | 1,313.5 | 1,313.5 | -13 (-0.98%) | 140,000 |
17 Aug 2023 | JPY | 1,316.5 | 1,329 | 1,298 | 1,326.5 | 1,326.5 | +9.5 (+0.72%) | 331,100 |
16 Aug 2023 | JPY | 1,323 | 1,333 | 1,313.5 | 1,317 | 1,317 | -16.5 (-1.24%) | 295,400 |
15 Aug 2023 | JPY | 1,352.5 | 1,356 | 1,333 | 1,333.5 | 1,333.5 | -24.5 (-1.80%) | 197,000 |
14 Aug 2023 | JPY | 1,361.5 | 1,369.5 | 1,349.5 | 1,358 | 1,358 | +2.5 (+0.18%) | 132,300 |
10 Aug 2023 | JPY | 1,343 | 1,385.5 | 1,343 | 1,355.5 | 1,355.5 | +7.5 (+0.56%) | 799,100 |
9 Aug 2023 | JPY | 1,336 | 1,356 | 1,336 | 1,348 | 1,348 | +4 (+0.30%) | 346,500 |
8 Aug 2023 | JPY | 1,339 | 1,355 | 1,334.5 | 1,344 | 1,344 | +4 (+0.30%) | 358,800 |
7 Aug 2023 | JPY | 1,364.5 | 1,367.5 | 1,339.5 | 1,340 | 1,340 | -30 (-2.19%) | 606,900 |
4 Aug 2023 | JPY | 1,320 | 1,375.5 | 1,309 | 1,370 | 1,370 | +44.5 (+3.36%) | 1,156,700 |
3 Aug 2023 | JPY | 1,340.5 | 1,341 | 1,302.5 | 1,325.5 | 1,325.5 | -38 (-2.79%) | 426,600 |
2 Aug 2023 | JPY | 1,350 | 1,372 | 1,332 | 1,363.5 | 1,363.5 | -4.5 (-0.33%) | 365,500 |
1 Aug 2023 | JPY | 1,340.5 | 1,396 | 1,338 | 1,368 | 1,368 | +21.5 (+1.60%) | 537,900 |
31 Jul 2023 | JPY | 1,313 | 1,352 | 1,266 | 1,346.5 | 1,346.5 | +47 (+3.62%) | 724,400 |
28 Jul 2023 | JPY | 1,280 | 1,300.5 | 1,275 | 1,299.5 | 1,299.5 | +6 (+0.46%) | 401,800 |
27 Jul 2023 | JPY | 1,288 | 1,293.5 | 1,280.5 | 1,293.5 | 1,293.5 | +0.5 (+0.04%) | 181,100 |
26 Jul 2023 | JPY | 1,297 | 1,299.5 | 1,287 | 1,293 | 1,293 | -3 (-0.23%) | 258,700 |
25 Jul 2023 | JPY | 1,288 | 1,298.5 | 1,285 | 1,296 | 1,296 | +8 (+0.62%) | 142,100 |
24 Jul 2023 | JPY | 1,294.5 | 1,295.5 | 1,281 | 1,288 | 1,288 | +8 (+0.63%) | 176,700 |
21 Jul 2023 | JPY | 1,295 | 1,295 | 1,279 | 1,280 | 1,280 | -5.5 (-0.43%) | 153,600 |
20 Jul 2023 | JPY | 1,294.5 | 1,304 | 1,282.5 | 1,285.5 | 1,285.5 | -8 (-0.62%) | 134,500 |
19 Jul 2023 | JPY | 1,297.5 | 1,300 | 1,284.5 | 1,293.5 | 1,293.5 | +13.5 (+1.05%) | 192,300 |
18 Jul 2023 | JPY | 1,269.5 | 1,282.5 | 1,266 | 1,280 | 1,280 | +14.5 (+1.15%) | 166,300 |
14 Jul 2023 | JPY | 1,278 | 1,282 | 1,262 | 1,265.5 | 1,265.5 | -8 (-0.63%) | 388,800 |
13 Jul 2023 | JPY | 1,277 | 1,281.5 | 1,271.5 | 1,273.5 | 1,273.5 | -4.5 (-0.35%) | 198,200 |
12 Jul 2023 | JPY | 1,296 | 1,296 | 1,277.5 | 1,278 | 1,278 | -9 (-0.70%) | 149,700 |
11 Jul 2023 | JPY | 1,302 | 1,306.5 | 1,287 | 1,287 | 1,287 | -12.5 (-0.96%) | 187,600 |