Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2023 | JPY | 2,320.5 | 2,345.5 | 2,307 | 2,345 | 2,345 | +33 (+1.43%) | 355,700 |
21 Aug 2023 | JPY | 2,326 | 2,333 | 2,309.5 | 2,312 | 2,312 | -14 (-0.60%) | 389,100 |
18 Aug 2023 | JPY | 2,312 | 2,328.5 | 2,311 | 2,326 | 2,326 | -16.5 (-0.70%) | 390,900 |
17 Aug 2023 | JPY | 2,353 | 2,353 | 2,294 | 2,342.5 | 2,342.5 | -11.5 (-0.49%) | 686,800 |
16 Aug 2023 | JPY | 2,360.5 | 2,372.5 | 2,353 | 2,354 | 2,354 | -31 (-1.30%) | 414,900 |
15 Aug 2023 | JPY | 2,400 | 2,405.5 | 2,383 | 2,385 | 2,385 | -12.5 (-0.52%) | 315,400 |
14 Aug 2023 | JPY | 2,420 | 2,449.5 | 2,382.5 | 2,397.5 | 2,397.5 | -12.5 (-0.52%) | 581,900 |
10 Aug 2023 | JPY | 2,398 | 2,416 | 2,384.5 | 2,410 | 2,410 | +12 (+0.50%) | 578,700 |
9 Aug 2023 | JPY | 2,440 | 2,445.5 | 2,397.5 | 2,398 | 2,398 | -21.5 (-0.89%) | 640,600 |
8 Aug 2023 | JPY | 2,415 | 2,428 | 2,396.5 | 2,419.5 | 2,419.5 | +3.5 (+0.14%) | 891,500 |
7 Aug 2023 | JPY | 2,387 | 2,428.5 | 2,370 | 2,416 | 2,416 | +19.5 (+0.81%) | 903,700 |
4 Aug 2023 | JPY | 2,351.5 | 2,400 | 2,330 | 2,396.5 | 2,396.5 | -205 (-7.88%) | 2,756,300 |
3 Aug 2023 | JPY | 2,706.5 | 2,709 | 2,596 | 2,601.5 | 2,601.5 | -191 (-6.84%) | 1,378,000 |
2 Aug 2023 | JPY | 2,746 | 2,845 | 2,733 | 2,792.5 | 2,792.5 | +43.5 (+1.58%) | 1,099,600 |
1 Aug 2023 | JPY | 2,729.5 | 2,749 | 2,715.5 | 2,749 | 2,749 | +22.5 (+0.83%) | 417,500 |
31 Jul 2023 | JPY | 2,724.5 | 2,749.5 | 2,707.5 | 2,726.5 | 2,726.5 | +27 (+1.00%) | 399,400 |
28 Jul 2023 | JPY | 2,681 | 2,708.5 | 2,646 | 2,699.5 | 2,699.5 | -6 (-0.22%) | 546,300 |
27 Jul 2023 | JPY | 2,719.5 | 2,720 | 2,678 | 2,705.5 | 2,705.5 | -14 (-0.51%) | 609,300 |
26 Jul 2023 | JPY | 2,751.5 | 2,751.5 | 2,702.5 | 2,719.5 | 2,719.5 | -32.5 (-1.18%) | 606,300 |
25 Jul 2023 | JPY | 2,693.5 | 2,752 | 2,681.5 | 2,752 | 2,752 | +73 (+2.72%) | 726,600 |
24 Jul 2023 | JPY | 2,643.5 | 2,699 | 2,642.5 | 2,679 | 2,679 | +61.5 (+2.35%) | 694,300 |
21 Jul 2023 | JPY | 2,605.5 | 2,633 | 2,577.5 | 2,617.5 | 2,617.5 | +16 (+0.62%) | 405,800 |
20 Jul 2023 | JPY | 2,610 | 2,627.5 | 2,599 | 2,601.5 | 2,601.5 | -5 (-0.19%) | 349,200 |
19 Jul 2023 | JPY | 2,584 | 2,606.5 | 2,571 | 2,606.5 | 2,606.5 | +33.5 (+1.30%) | 310,300 |
18 Jul 2023 | JPY | 2,560 | 2,575.5 | 2,543 | 2,573 | 2,573 | +20 (+0.78%) | 289,500 |
14 Jul 2023 | JPY | 2,568 | 2,581 | 2,540.5 | 2,553 | 2,553 | -1.5 (-0.06%) | 346,800 |
13 Jul 2023 | JPY | 2,577.5 | 2,583.5 | 2,550.5 | 2,554.5 | 2,554.5 | -17 (-0.66%) | 277,100 |
12 Jul 2023 | JPY | 2,580.5 | 2,584.5 | 2,543.5 | 2,571.5 | 2,571.5 | +10.5 (+0.41%) | 507,900 |
11 Jul 2023 | JPY | 2,575 | 2,588 | 2,555 | 2,561 | 2,561 | +3 (+0.12%) | 260,900 |
10 Jul 2023 | JPY | 2,582.5 | 2,592.5 | 2,548.5 | 2,558 | 2,558 | +1.5 (+0.06%) | 408,600 |