Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2023 | JPY | 1,376 | 1,402 | 1,374 | 1,395 | 1,395 | +34 (+2.50%) | 1,804,600 |
15 Aug 2023 | JPY | 1,345 | 1,368 | 1,330 | 1,361 | 1,361 | +14 (+1.04%) | 1,165,500 |
14 Aug 2023 | JPY | 1,350 | 1,368 | 1,344 | 1,347 | 1,347 | +8 (+0.60%) | 1,699,900 |
10 Aug 2023 | JPY | 1,301.5 | 1,342.5 | 1,297 | 1,339 | 1,339 | +26.5 (+2.02%) | 1,838,500 |
9 Aug 2023 | JPY | 1,294 | 1,316 | 1,290 | 1,312.5 | 1,312.5 | +33 (+2.58%) | 1,590,600 |
8 Aug 2023 | JPY | 1,292 | 1,302.5 | 1,274 | 1,279.5 | 1,279.5 | 0.0 (0.0%) | 1,962,300 |
7 Aug 2023 | JPY | 1,300 | 1,307 | 1,267.5 | 1,279.5 | 1,279.5 | -19.5 (-1.50%) | 2,361,600 |
4 Aug 2023 | JPY | 1,301 | 1,337.5 | 1,284.5 | 1,299 | 1,299 | +58 (+4.67%) | 4,222,400 |
3 Aug 2023 | JPY | 1,253 | 1,255 | 1,235.5 | 1,241 | 1,241 | -12.5 (-1.00%) | 1,836,700 |
2 Aug 2023 | JPY | 1,245 | 1,264.5 | 1,241 | 1,253.5 | 1,253.5 | 0.0 (0.0%) | 1,378,300 |
1 Aug 2023 | JPY | 1,242 | 1,253.5 | 1,241 | 1,253.5 | 1,253.5 | +11.5 (+0.93%) | 939,800 |
31 Jul 2023 | JPY | 1,253 | 1,258 | 1,238.5 | 1,242 | 1,242 | +14 (+1.14%) | 1,660,300 |
28 Jul 2023 | JPY | 1,207 | 1,231 | 1,198 | 1,228 | 1,228 | +17 (+1.40%) | 1,399,700 |
27 Jul 2023 | JPY | 1,208 | 1,211 | 1,196.5 | 1,211 | 1,211 | -1 (-0.08%) | 722,300 |
26 Jul 2023 | JPY | 1,207.5 | 1,217 | 1,203 | 1,212 | 1,212 | +7 (+0.58%) | 693,700 |
25 Jul 2023 | JPY | 1,215.5 | 1,217 | 1,201 | 1,205 | 1,205 | -10 (-0.82%) | 818,200 |
24 Jul 2023 | JPY | 1,216 | 1,218 | 1,194 | 1,215 | 1,215 | +8.5 (+0.70%) | 697,000 |
21 Jul 2023 | JPY | 1,202.5 | 1,216 | 1,194.5 | 1,206.5 | 1,206.5 | +12.5 (+1.05%) | 1,023,100 |
20 Jul 2023 | JPY | 1,208 | 1,212.5 | 1,194 | 1,194 | 1,194 | -6 (-0.50%) | 832,600 |
19 Jul 2023 | JPY | 1,218 | 1,218.5 | 1,193.5 | 1,200 | 1,200 | -13 (-1.07%) | 1,258,400 |
18 Jul 2023 | JPY | 1,195.5 | 1,213.5 | 1,187.5 | 1,213 | 1,213 | +29 (+2.45%) | 1,176,800 |
14 Jul 2023 | JPY | 1,196.5 | 1,202.5 | 1,180.5 | 1,184 | 1,184 | -16.5 (-1.37%) | 944,400 |
13 Jul 2023 | JPY | 1,188 | 1,205 | 1,187 | 1,200.5 | 1,200.5 | +17.5 (+1.48%) | 949,500 |
12 Jul 2023 | JPY | 1,168 | 1,188.5 | 1,165.5 | 1,183 | 1,183 | +12 (+1.02%) | 952,200 |
11 Jul 2023 | JPY | 1,185 | 1,187.5 | 1,167 | 1,171 | 1,171 | -15 (-1.26%) | 1,228,400 |
10 Jul 2023 | JPY | 1,200 | 1,206 | 1,178.5 | 1,186 | 1,186 | -24 (-1.98%) | 1,577,400 |
7 Jul 2023 | JPY | 1,237 | 1,237 | 1,207 | 1,210 | 1,210 | -30 (-2.42%) | 1,485,300 |
6 Jul 2023 | JPY | 1,250.5 | 1,255.5 | 1,230 | 1,240 | 1,240 | -17.5 (-1.39%) | 845,300 |
5 Jul 2023 | JPY | 1,233.5 | 1,262 | 1,230.5 | 1,257.5 | 1,257.5 | +21.5 (+1.74%) | 924,400 |
4 Jul 2023 | JPY | 1,234 | 1,240.5 | 1,225.5 | 1,236 | 1,236 | -10.5 (-0.84%) | 1,369,900 |