Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2023 | JPY | 1,838 | 1,864 | 1,830 | 1,864 | 1,864 | +28.5 (+1.55%) | 1,336,300 |
21 Aug 2023 | JPY | 1,840 | 1,842 | 1,825.5 | 1,835.5 | 1,835.5 | -1.5 (-0.08%) | 890,000 |
18 Aug 2023 | JPY | 1,810 | 1,838.5 | 1,807 | 1,837 | 1,837 | +16 (+0.88%) | 1,290,400 |
17 Aug 2023 | JPY | 1,826.5 | 1,828 | 1,799 | 1,821 | 1,821 | -16 (-0.87%) | 1,348,100 |
16 Aug 2023 | JPY | 1,872 | 1,879 | 1,831 | 1,837 | 1,837 | -74 (-3.87%) | 1,689,700 |
15 Aug 2023 | JPY | 1,931 | 1,941 | 1,904 | 1,911 | 1,911 | -59 (-2.99%) | 2,822,500 |
14 Aug 2023 | JPY | 1,940 | 2,008 | 1,940 | 1,970 | 1,970 | +178.5 (+9.96%) | 5,741,600 |
10 Aug 2023 | JPY | 1,765 | 1,795.5 | 1,762.5 | 1,791.5 | 1,791.5 | +27 (+1.53%) | 1,582,200 |
9 Aug 2023 | JPY | 1,770 | 1,771.5 | 1,751.5 | 1,764.5 | 1,764.5 | -12.5 (-0.70%) | 918,800 |
8 Aug 2023 | JPY | 1,768 | 1,786.5 | 1,767 | 1,777 | 1,777 | +22 (+1.25%) | 964,700 |
7 Aug 2023 | JPY | 1,771 | 1,773.5 | 1,749 | 1,755 | 1,755 | -10.5 (-0.59%) | 1,447,400 |
4 Aug 2023 | JPY | 1,759 | 1,790.5 | 1,750.5 | 1,765.5 | 1,765.5 | -14 (-0.79%) | 1,762,100 |
3 Aug 2023 | JPY | 1,790 | 1,809 | 1,766 | 1,779.5 | 1,779.5 | -13 (-0.73%) | 2,152,100 |
2 Aug 2023 | JPY | 1,779 | 1,811.5 | 1,765 | 1,792.5 | 1,792.5 | -2.5 (-0.14%) | 1,936,800 |
1 Aug 2023 | JPY | 1,770 | 1,831 | 1,767 | 1,795 | 1,795 | +53 (+3.04%) | 3,486,600 |
31 Jul 2023 | JPY | 1,728 | 1,742 | 1,720.5 | 1,742 | 1,742 | +26 (+1.52%) | 1,653,600 |
28 Jul 2023 | JPY | 1,696 | 1,724 | 1,686.5 | 1,716 | 1,716 | -2 (-0.12%) | 1,694,800 |
27 Jul 2023 | JPY | 1,720 | 1,725 | 1,705.5 | 1,718 | 1,718 | -10 (-0.58%) | 1,397,500 |
26 Jul 2023 | JPY | 1,722.5 | 1,728.5 | 1,710 | 1,728 | 1,728 | +7 (+0.41%) | 978,300 |
25 Jul 2023 | JPY | 1,711 | 1,721 | 1,705.5 | 1,721 | 1,721 | +14.5 (+0.85%) | 1,100,300 |
24 Jul 2023 | JPY | 1,705 | 1,716 | 1,702 | 1,706.5 | 1,706.5 | +14 (+0.83%) | 1,083,700 |
21 Jul 2023 | JPY | 1,691 | 1,701.5 | 1,680 | 1,692.5 | 1,692.5 | +2 (+0.12%) | 996,200 |
20 Jul 2023 | JPY | 1,695 | 1,701 | 1,686 | 1,690.5 | 1,690.5 | +3.5 (+0.21%) | 1,254,900 |
19 Jul 2023 | JPY | 1,679 | 1,687.5 | 1,675.5 | 1,687 | 1,687 | +21 (+1.26%) | 1,391,300 |
18 Jul 2023 | JPY | 1,693 | 1,703 | 1,659 | 1,666 | 1,666 | -26.5 (-1.57%) | 2,233,800 |
14 Jul 2023 | JPY | 1,697 | 1,710 | 1,686 | 1,692.5 | 1,692.5 | -5 (-0.29%) | 1,444,700 |
13 Jul 2023 | JPY | 1,698 | 1,702 | 1,688.5 | 1,697.5 | 1,697.5 | +4 (+0.24%) | 1,168,300 |
12 Jul 2023 | JPY | 1,705 | 1,705.5 | 1,676 | 1,693.5 | 1,693.5 | +3 (+0.18%) | 1,163,600 |
11 Jul 2023 | JPY | 1,700 | 1,708 | 1,689 | 1,690.5 | 1,690.5 | +3 (+0.18%) | 1,617,600 |
10 Jul 2023 | JPY | 1,669 | 1,697.5 | 1,662 | 1,687.5 | 1,687.5 | +33 (+1.99%) | 2,063,000 |