Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2023 | JPY | 1,795 | 1,810 | 1,771.5 | 1,780.5 | 1,780.5 | -14 (-0.78%) | 1,729,200 |
10 Aug 2023 | JPY | 1,779 | 1,799.5 | 1,771 | 1,794.5 | 1,794.5 | +18.5 (+1.04%) | 1,789,200 |
9 Aug 2023 | JPY | 1,793 | 1,797 | 1,773 | 1,776 | 1,776 | -7.5 (-0.42%) | 1,456,400 |
8 Aug 2023 | JPY | 1,755 | 1,785 | 1,749.5 | 1,783.5 | 1,783.5 | +43.5 (+2.50%) | 3,295,000 |
7 Aug 2023 | JPY | 1,727 | 1,744.5 | 1,720 | 1,740 | 1,740 | +7.5 (+0.43%) | 3,099,000 |
4 Aug 2023 | JPY | 1,728 | 1,746 | 1,720 | 1,732.5 | 1,732.5 | -19 (-1.08%) | 2,926,300 |
3 Aug 2023 | JPY | 1,785.5 | 1,798 | 1,734 | 1,751.5 | 1,751.5 | -126 (-6.71%) | 6,955,000 |
2 Aug 2023 | JPY | 1,835.5 | 1,944 | 1,819.5 | 1,877.5 | 1,877.5 | +29.5 (+1.60%) | 6,140,000 |
1 Aug 2023 | JPY | 1,827.5 | 1,853 | 1,818 | 1,848 | 1,848 | +28 (+1.54%) | 3,087,300 |
31 Jul 2023 | JPY | 1,802 | 1,822.5 | 1,790 | 1,820 | 1,820 | +46 (+2.59%) | 2,851,500 |
28 Jul 2023 | JPY | 1,798 | 1,798 | 1,735.5 | 1,774 | 1,774 | -6.5 (-0.37%) | 3,968,400 |
27 Jul 2023 | JPY | 1,768 | 1,782.5 | 1,760 | 1,780.5 | 1,780.5 | -7.5 (-0.42%) | 2,126,500 |
26 Jul 2023 | JPY | 1,806 | 1,807.5 | 1,774 | 1,788 | 1,788 | -29.5 (-1.62%) | 1,835,200 |
25 Jul 2023 | JPY | 1,794 | 1,824.5 | 1,784 | 1,817.5 | 1,817.5 | +36 (+2.02%) | 3,480,300 |
24 Jul 2023 | JPY | 1,770 | 1,786 | 1,768.5 | 1,781.5 | 1,781.5 | +21 (+1.19%) | 2,038,300 |
21 Jul 2023 | JPY | 1,740 | 1,762 | 1,734 | 1,760.5 | 1,760.5 | +16 (+0.92%) | 2,692,500 |
20 Jul 2023 | JPY | 1,742 | 1,763.5 | 1,740 | 1,744.5 | 1,744.5 | +3 (+0.17%) | 1,928,800 |
19 Jul 2023 | JPY | 1,726.5 | 1,741.5 | 1,719.5 | 1,741.5 | 1,741.5 | +41.5 (+2.44%) | 2,153,900 |
18 Jul 2023 | JPY | 1,686 | 1,703.5 | 1,683.5 | 1,700 | 1,700 | +12 (+0.71%) | 1,608,800 |
14 Jul 2023 | JPY | 1,678.5 | 1,692.5 | 1,671.5 | 1,688 | 1,688 | +9 (+0.54%) | 2,896,100 |
13 Jul 2023 | JPY | 1,677 | 1,687.5 | 1,667.5 | 1,679 | 1,679 | +4 (+0.24%) | 1,601,700 |
12 Jul 2023 | JPY | 1,698 | 1,698 | 1,665.5 | 1,675 | 1,675 | -17 (-1.00%) | 2,125,000 |
11 Jul 2023 | JPY | 1,713 | 1,713 | 1,688.5 | 1,692 | 1,692 | -12 (-0.70%) | 1,811,500 |
10 Jul 2023 | JPY | 1,720.5 | 1,723 | 1,695 | 1,704 | 1,704 | -12 (-0.70%) | 3,010,100 |
7 Jul 2023 | JPY | 1,729.5 | 1,739 | 1,710.5 | 1,716 | 1,716 | -17.5 (-1.01%) | 3,603,600 |
6 Jul 2023 | JPY | 1,735 | 1,748.5 | 1,721 | 1,733.5 | 1,733.5 | -14.5 (-0.83%) | 2,452,200 |
5 Jul 2023 | JPY | 1,740 | 1,748 | 1,726.5 | 1,748 | 1,748 | -4 (-0.23%) | 2,279,900 |
4 Jul 2023 | JPY | 1,769.5 | 1,770 | 1,747.5 | 1,752 | 1,752 | -22 (-1.24%) | 2,493,800 |
3 Jul 2023 | JPY | 1,774.5 | 1,779 | 1,767 | 1,774 | 1,774 | +17 (+0.97%) | 2,199,300 |
30 Jun 2023 | JPY | 1,750 | 1,760 | 1,729.5 | 1,757 | 1,757 | -10.5 (-0.59%) | 3,774,100 |