Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | JPY | 1,720.5 | 1,731.5 | 1,662 | 1,716.5 | 1,716.5 | -17.5 (-1.01%) | 12,094,400 |
16 Aug 2023 | JPY | 1,745 | 1,757 | 1,722 | 1,734 | 1,734 | -36 (-2.03%) | 7,767,300 |
15 Aug 2023 | JPY | 1,787 | 1,797 | 1,750 | 1,770 | 1,770 | -3 (-0.17%) | 8,580,100 |
14 Aug 2023 | JPY | 1,815 | 1,821 | 1,760 | 1,773 | 1,773 | -38.5 (-2.13%) | 12,735,500 |
10 Aug 2023 | JPY | 1,788 | 1,817.5 | 1,745.5 | 1,811.5 | 1,811.5 | +32 (+1.80%) | 18,018,500 |
9 Aug 2023 | JPY | 1,770 | 1,825 | 1,725 | 1,779.5 | 1,779.5 | +197.5 (+12.48%) | 48,536,600 |
8 Aug 2023 | JPY | 1,582 | 1,603 | 1,565.5 | 1,582 | 1,582 | +5.5 (+0.35%) | 9,655,100 |
7 Aug 2023 | JPY | 1,591 | 1,599.5 | 1,541 | 1,576.5 | 1,576.5 | -6 (-0.38%) | 9,201,300 |
4 Aug 2023 | JPY | 1,533 | 1,585 | 1,524.5 | 1,582.5 | 1,582.5 | +34 (+2.20%) | 9,320,300 |
3 Aug 2023 | JPY | 1,561 | 1,569 | 1,536.5 | 1,548.5 | 1,548.5 | -26.5 (-1.68%) | 7,573,500 |
2 Aug 2023 | JPY | 1,586.5 | 1,613 | 1,567.5 | 1,575 | 1,575 | -13.5 (-0.85%) | 11,802,200 |
1 Aug 2023 | JPY | 1,562.5 | 1,598 | 1,554.5 | 1,588.5 | 1,588.5 | +36.5 (+2.35%) | 9,973,400 |
31 Jul 2023 | JPY | 1,517 | 1,557 | 1,512.5 | 1,552 | 1,552 | +54.5 (+3.64%) | 11,097,800 |
28 Jul 2023 | JPY | 1,485 | 1,510 | 1,453 | 1,497.5 | 1,497.5 | -14.5 (-0.96%) | 14,046,800 |
27 Jul 2023 | JPY | 1,473.5 | 1,519 | 1,473.5 | 1,512 | 1,512 | +21.5 (+1.44%) | 9,454,400 |
26 Jul 2023 | JPY | 1,468 | 1,517 | 1,446.5 | 1,490.5 | 1,490.5 | +27 (+1.84%) | 13,069,300 |
25 Jul 2023 | JPY | 1,448 | 1,464 | 1,432.5 | 1,463.5 | 1,463.5 | +20 (+1.39%) | 8,021,900 |
24 Jul 2023 | JPY | 1,409 | 1,444.5 | 1,409 | 1,443.5 | 1,443.5 | +52.5 (+3.77%) | 13,596,800 |
21 Jul 2023 | JPY | 1,398 | 1,399 | 1,373.5 | 1,391 | 1,391 | +4.5 (+0.32%) | 4,471,900 |
20 Jul 2023 | JPY | 1,376 | 1,402 | 1,372.5 | 1,386.5 | 1,386.5 | +9.5 (+0.69%) | 6,855,400 |
19 Jul 2023 | JPY | 1,361 | 1,377 | 1,350 | 1,377 | 1,377 | +30.5 (+2.27%) | 5,081,800 |
18 Jul 2023 | JPY | 1,332.5 | 1,347 | 1,326 | 1,346.5 | 1,346.5 | +4.5 (+0.34%) | 2,900,600 |
14 Jul 2023 | JPY | 1,341.5 | 1,344 | 1,315.5 | 1,342 | 1,342 | +2.5 (+0.19%) | 5,389,600 |
13 Jul 2023 | JPY | 1,327 | 1,348.5 | 1,315 | 1,339.5 | 1,339.5 | +15.5 (+1.17%) | 4,630,300 |
12 Jul 2023 | JPY | 1,346.5 | 1,360.5 | 1,323 | 1,324 | 1,324 | +1.5 (+0.11%) | 6,454,300 |
11 Jul 2023 | JPY | 1,388 | 1,388 | 1,314 | 1,322.5 | 1,322.5 | -50.5 (-3.68%) | 9,986,200 |
10 Jul 2023 | JPY | 1,405.5 | 1,418.5 | 1,369 | 1,373 | 1,373 | -22 (-1.58%) | 8,309,400 |
7 Jul 2023 | JPY | 1,367 | 1,407.5 | 1,354.5 | 1,395 | 1,395 | +18 (+1.31%) | 10,989,400 |
6 Jul 2023 | JPY | 1,380 | 1,420.5 | 1,361.5 | 1,377 | 1,377 | +32 (+2.38%) | 21,433,600 |
5 Jul 2023 | JPY | 1,333 | 1,353.5 | 1,325.5 | 1,345 | 1,345 | +8 (+0.60%) | 4,465,500 |