Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2023 | JPY | 2,599 | 2,640 | 2,591.5 | 2,628 | 2,628 | +39.5 (+1.53%) | 244,100 |
21 Aug 2023 | JPY | 2,606 | 2,620 | 2,584.5 | 2,588.5 | 2,588.5 | -7.5 (-0.29%) | 170,900 |
18 Aug 2023 | JPY | 2,580 | 2,621 | 2,580 | 2,596 | 2,596 | -10.5 (-0.40%) | 170,800 |
17 Aug 2023 | JPY | 2,622.5 | 2,623.5 | 2,567.5 | 2,606.5 | 2,606.5 | -35 (-1.33%) | 448,600 |
16 Aug 2023 | JPY | 2,653 | 2,674.5 | 2,641 | 2,641.5 | 2,641.5 | -40 (-1.49%) | 219,200 |
15 Aug 2023 | JPY | 2,721 | 2,733 | 2,678.5 | 2,681.5 | 2,681.5 | -23.5 (-0.87%) | 268,700 |
14 Aug 2023 | JPY | 2,746 | 2,746 | 2,690.5 | 2,705 | 2,705 | -43.5 (-1.58%) | 336,000 |
10 Aug 2023 | JPY | 2,704 | 2,751 | 2,688 | 2,748.5 | 2,748.5 | +43.5 (+1.61%) | 330,700 |
9 Aug 2023 | JPY | 2,720 | 2,720 | 2,686.5 | 2,705 | 2,705 | -17.5 (-0.64%) | 286,100 |
8 Aug 2023 | JPY | 2,769.5 | 2,769.5 | 2,716 | 2,722.5 | 2,722.5 | -22.5 (-0.82%) | 370,200 |
7 Aug 2023 | JPY | 2,700 | 2,771 | 2,658 | 2,745 | 2,745 | +34 (+1.25%) | 469,000 |
4 Aug 2023 | JPY | 2,762.5 | 2,783.5 | 2,641.5 | 2,711 | 2,711 | -120 (-4.24%) | 1,208,200 |
3 Aug 2023 | JPY | 2,844 | 2,872.5 | 2,798 | 2,831 | 2,831 | -38.5 (-1.34%) | 677,200 |
2 Aug 2023 | JPY | 2,884.5 | 2,932.5 | 2,856.5 | 2,869.5 | 2,869.5 | -35 (-1.21%) | 341,200 |
1 Aug 2023 | JPY | 2,877 | 2,908 | 2,871.5 | 2,904.5 | 2,904.5 | +48 (+1.68%) | 385,700 |
31 Jul 2023 | JPY | 2,845 | 2,874.5 | 2,829 | 2,856.5 | 2,856.5 | +43 (+1.53%) | 412,300 |
28 Jul 2023 | JPY | 2,745 | 2,816.5 | 2,721 | 2,813.5 | 2,813.5 | +39.5 (+1.42%) | 544,100 |
27 Jul 2023 | JPY | 2,790 | 2,790 | 2,757 | 2,774 | 2,774 | -24 (-0.86%) | 369,500 |
26 Jul 2023 | JPY | 2,840 | 2,842.5 | 2,796.5 | 2,798 | 2,798 | -52 (-1.82%) | 436,200 |
25 Jul 2023 | JPY | 2,835 | 2,860 | 2,813 | 2,850 | 2,850 | +20.5 (+0.72%) | 266,900 |
24 Jul 2023 | JPY | 2,832.5 | 2,845.5 | 2,804 | 2,829.5 | 2,829.5 | +32 (+1.14%) | 319,900 |
21 Jul 2023 | JPY | 2,801.5 | 2,819.5 | 2,788.5 | 2,797.5 | 2,797.5 | -18 (-0.64%) | 312,300 |
20 Jul 2023 | JPY | 2,852 | 2,855.5 | 2,806.5 | 2,815.5 | 2,815.5 | -41.5 (-1.45%) | 379,000 |
19 Jul 2023 | JPY | 2,864 | 2,879.5 | 2,836.5 | 2,857 | 2,857 | +25.5 (+0.90%) | 259,800 |
18 Jul 2023 | JPY | 2,776 | 2,831.5 | 2,776 | 2,831.5 | 2,831.5 | +42 (+1.51%) | 218,400 |
14 Jul 2023 | JPY | 2,792.5 | 2,815 | 2,755.5 | 2,789.5 | 2,789.5 | +1 (+0.04%) | 286,300 |
13 Jul 2023 | JPY | 2,787 | 2,810.5 | 2,760.5 | 2,788.5 | 2,788.5 | -8 (-0.29%) | 315,400 |
12 Jul 2023 | JPY | 2,823 | 2,825 | 2,775.5 | 2,796.5 | 2,796.5 | -17 (-0.60%) | 283,300 |
11 Jul 2023 | JPY | 2,846.5 | 2,852 | 2,807 | 2,813.5 | 2,813.5 | -3.5 (-0.12%) | 278,700 |
10 Jul 2023 | JPY | 2,855 | 2,871 | 2,796.5 | 2,817 | 2,817 | -33 (-1.16%) | 496,200 |