Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2023 | JPY | 2,775 | 2,776 | 2,726.5 | 2,732 | 2,732 | -41 (-1.48%) | 161,000 |
14 Aug 2023 | JPY | 2,765 | 2,777 | 2,737.5 | 2,773 | 2,773 | +9 (+0.33%) | 266,700 |
10 Aug 2023 | JPY | 2,777 | 2,812.5 | 2,661 | 2,764 | 2,764 | -5.5 (-0.20%) | 341,200 |
9 Aug 2023 | JPY | 2,732.5 | 2,772 | 2,619.5 | 2,769.5 | 2,769.5 | +11.5 (+0.42%) | 606,600 |
8 Aug 2023 | JPY | 2,755 | 2,773.5 | 2,713 | 2,758 | 2,758 | +3 (+0.11%) | 291,900 |
7 Aug 2023 | JPY | 2,728 | 2,761.5 | 2,713 | 2,755 | 2,755 | +40 (+1.47%) | 308,000 |
4 Aug 2023 | JPY | 2,748 | 2,783.5 | 2,710 | 2,715 | 2,715 | -37 (-1.34%) | 248,300 |
3 Aug 2023 | JPY | 2,829 | 2,829 | 2,748.5 | 2,752 | 2,752 | -122 (-4.24%) | 318,000 |
2 Aug 2023 | JPY | 2,831 | 2,895 | 2,827 | 2,874 | 2,874 | +9 (+0.31%) | 180,000 |
1 Aug 2023 | JPY | 2,850.5 | 2,870.5 | 2,839.5 | 2,865 | 2,865 | -12.5 (-0.43%) | 183,400 |
31 Jul 2023 | JPY | 2,874.5 | 2,892.5 | 2,863.5 | 2,877.5 | 2,877.5 | +48 (+1.70%) | 170,900 |
28 Jul 2023 | JPY | 2,765 | 2,830.5 | 2,747 | 2,829.5 | 2,829.5 | +40 (+1.43%) | 184,400 |
27 Jul 2023 | JPY | 2,785.5 | 2,798 | 2,772 | 2,789.5 | 2,789.5 | -13.5 (-0.48%) | 102,900 |
26 Jul 2023 | JPY | 2,800 | 2,818 | 2,793.5 | 2,803 | 2,803 | +8.5 (+0.30%) | 114,800 |
25 Jul 2023 | JPY | 2,785 | 2,798 | 2,769.5 | 2,794.5 | 2,794.5 | +33 (+1.20%) | 153,400 |
24 Jul 2023 | JPY | 2,776 | 2,787.5 | 2,750 | 2,761.5 | 2,761.5 | +14 (+0.51%) | 142,300 |
21 Jul 2023 | JPY | 2,719.5 | 2,754.5 | 2,715.5 | 2,747.5 | 2,747.5 | -5 (-0.18%) | 182,900 |
20 Jul 2023 | JPY | 2,780.5 | 2,790 | 2,750.5 | 2,752.5 | 2,752.5 | -28 (-1.01%) | 200,700 |
19 Jul 2023 | JPY | 2,714 | 2,784 | 2,713 | 2,780.5 | 2,780.5 | +84 (+3.12%) | 274,700 |
18 Jul 2023 | JPY | 2,658.5 | 2,696.5 | 2,650 | 2,696.5 | 2,696.5 | +27.5 (+1.03%) | 120,000 |
14 Jul 2023 | JPY | 2,704 | 2,710.5 | 2,648 | 2,669 | 2,669 | -9 (-0.34%) | 208,600 |
13 Jul 2023 | JPY | 2,688.5 | 2,698 | 2,660.5 | 2,678 | 2,678 | +13.5 (+0.51%) | 170,700 |
12 Jul 2023 | JPY | 2,711.5 | 2,711.5 | 2,661.5 | 2,664.5 | 2,664.5 | -19.5 (-0.73%) | 208,800 |
11 Jul 2023 | JPY | 2,767 | 2,772 | 2,682.5 | 2,684 | 2,684 | -71 (-2.58%) | 204,500 |
10 Jul 2023 | JPY | 2,760 | 2,776 | 2,744.5 | 2,755 | 2,755 | +10.5 (+0.38%) | 198,000 |
7 Jul 2023 | JPY | 2,750 | 2,771.5 | 2,726.5 | 2,744.5 | 2,744.5 | -42.5 (-1.52%) | 221,500 |
6 Jul 2023 | JPY | 2,828 | 2,849.5 | 2,784.5 | 2,787 | 2,787 | -70.5 (-2.47%) | 327,600 |
5 Jul 2023 | JPY | 2,812 | 2,864.5 | 2,796 | 2,857.5 | 2,857.5 | +28 (+0.99%) | 241,800 |
4 Jul 2023 | JPY | 2,820 | 2,850 | 2,802 | 2,829.5 | 2,829.5 | +7.5 (+0.27%) | 330,800 |
3 Jul 2023 | JPY | 2,785.5 | 2,825.5 | 2,780.5 | 2,822 | 2,822 | +86.5 (+3.16%) | 273,700 |