Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2023 | JPY | 2,565 | 2,577.5 | 2,522.5 | 2,525 | 2,525 | -45 (-1.75%) | 84,800 |
18 Aug 2023 | JPY | 2,570 | 2,595 | 2,552.5 | 2,570 | 2,570 | -32.5 (-1.25%) | 83,600 |
17 Aug 2023 | JPY | 2,595 | 2,625 | 2,557.5 | 2,602.5 | 2,602.5 | +2.5 (+0.10%) | 109,200 |
16 Aug 2023 | JPY | 2,587.5 | 2,622.5 | 2,567.5 | 2,600 | 2,600 | +2.5 (+0.10%) | 72,800 |
15 Aug 2023 | JPY | 2,567.5 | 2,630 | 2,562.5 | 2,597.5 | 2,597.5 | +12.5 (+0.48%) | 109,200 |
14 Aug 2023 | JPY | 2,587.5 | 2,642.5 | 2,557.5 | 2,585 | 2,585 | +10 (+0.39%) | 176,800 |
10 Aug 2023 | JPY | 2,557.5 | 2,610 | 2,525 | 2,575 | 2,575 | +30 (+1.18%) | 128,800 |
9 Aug 2023 | JPY | 2,540 | 2,560 | 2,500 | 2,545 | 2,545 | +7.5 (+0.30%) | 170,000 |
8 Aug 2023 | JPY | 2,625 | 2,625 | 2,510 | 2,537.5 | 2,537.5 | -75 (-2.87%) | 151,200 |
7 Aug 2023 | JPY | 2,565 | 2,612.5 | 2,547.5 | 2,612.5 | 2,612.5 | +32.5 (+1.26%) | 119,600 |
4 Aug 2023 | JPY | 2,615 | 2,657.5 | 2,577.5 | 2,580 | 2,580 | -40 (-1.53%) | 120,000 |
3 Aug 2023 | JPY | 2,625 | 2,637.5 | 2,610 | 2,620 | 2,620 | -22.5 (-0.85%) | 194,400 |
2 Aug 2023 | JPY | 2,625 | 2,672.5 | 2,622.5 | 2,642.5 | 2,642.5 | +2.5 (+0.09%) | 209,200 |
1 Aug 2023 | JPY | 2,737.5 | 2,742.5 | 2,607.5 | 2,640 | 2,640 | -72.5 (-2.67%) | 382,000 |
31 Jul 2023 | JPY | 2,750 | 2,752.5 | 2,617.5 | 2,712.5 | 2,712.5 | +217.5 (+8.72%) | 367,600 |
28 Jul 2023 | JPY | 2,435 | 2,507.5 | 2,415 | 2,495 | 2,495 | +75 (+3.10%) | 504,800 |
27 Jul 2023 | JPY | 2,447.5 | 2,455 | 2,410 | 2,420 | 2,420 | 0.0 (0.0%) | 173,600 |
26 Jul 2023 | JPY | 2,432.5 | 2,445 | 2,400 | 2,420 | 2,420 | 0.0 (0.0%) | 236,000 |
25 Jul 2023 | JPY | 2,370 | 2,420 | 2,367.5 | 2,420 | 2,420 | +97.5 (+4.20%) | 342,800 |
24 Jul 2023 | JPY | 2,357.5 | 2,362.5 | 2,312.5 | 2,322.5 | 2,322.5 | 0.0 (0.0%) | 154,800 |
21 Jul 2023 | JPY | 2,300 | 2,330 | 2,277.5 | 2,322.5 | 2,322.5 | +20 (+0.87%) | 137,600 |
20 Jul 2023 | JPY | 2,320 | 2,337.5 | 2,280 | 2,302.5 | 2,302.5 | -20 (-0.86%) | 234,800 |
19 Jul 2023 | JPY | 2,260 | 2,322.5 | 2,250 | 2,322.5 | 2,322.5 | +77.5 (+3.45%) | 252,400 |
18 Jul 2023 | JPY | 2,250 | 2,282.5 | 2,222.5 | 2,245 | 2,245 | +12.5 (+0.56%) | 162,000 |
14 Jul 2023 | JPY | 2,257.5 | 2,257.5 | 2,215 | 2,232.5 | 2,232.5 | -5 (-0.22%) | 220,400 |
13 Jul 2023 | JPY | 2,210 | 2,240 | 2,207.5 | 2,237.5 | 2,237.5 | +37.5 (+1.70%) | 128,400 |
12 Jul 2023 | JPY | 2,230 | 2,237.5 | 2,197.5 | 2,200 | 2,200 | -32.5 (-1.46%) | 135,600 |
11 Jul 2023 | JPY | 2,277.5 | 2,297.5 | 2,220 | 2,232.5 | 2,232.5 | -32.5 (-1.43%) | 154,800 |
10 Jul 2023 | JPY | 2,250 | 2,295 | 2,220 | 2,265 | 2,265 | +50 (+2.26%) | 167,600 |
7 Jul 2023 | JPY | 2,212.5 | 2,252.5 | 2,192.5 | 2,215 | 2,215 | -27.5 (-1.23%) | 109,600 |