Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2023 | JPY | 1,803 | 1,847 | 1,802 | 1,840.5 | 1,840.5 | +28.5 (+1.57%) | 5,289,000 |
4 Aug 2023 | JPY | 1,822.5 | 1,822.5 | 1,800 | 1,812 | 1,812 | -2 (-0.11%) | 4,529,000 |
3 Aug 2023 | JPY | 1,801 | 1,829 | 1,796.5 | 1,814 | 1,814 | +9.5 (+0.53%) | 7,751,000 |
2 Aug 2023 | JPY | 1,800 | 1,812.5 | 1,792.5 | 1,804.5 | 1,804.5 | -9.5 (-0.52%) | 5,745,000 |
1 Aug 2023 | JPY | 1,846 | 1,846 | 1,813.5 | 1,814 | 1,814 | -24.5 (-1.33%) | 5,126,000 |
31 Jul 2023 | JPY | 1,830 | 1,868.5 | 1,815.5 | 1,838.5 | 1,838.5 | +29 (+1.60%) | 9,396,000 |
28 Jul 2023 | JPY | 1,798.5 | 1,813 | 1,769 | 1,809.5 | 1,809.5 | -74 (-3.93%) | 16,903,000 |
27 Jul 2023 | JPY | 1,869 | 1,887 | 1,839 | 1,883.5 | 1,883.5 | +25 (+1.35%) | 8,338,000 |
26 Jul 2023 | JPY | 1,847 | 1,867 | 1,841 | 1,858.5 | 1,858.5 | +15 (+0.81%) | 5,401,000 |
25 Jul 2023 | JPY | 1,839.5 | 1,843.5 | 1,830.5 | 1,843.5 | 1,843.5 | +6 (+0.33%) | 5,149,000 |
24 Jul 2023 | JPY | 1,845 | 1,851.5 | 1,830 | 1,837.5 | 1,837.5 | +16 (+0.88%) | 5,338,000 |
21 Jul 2023 | JPY | 1,810 | 1,832 | 1,808.5 | 1,821.5 | 1,821.5 | +11.5 (+0.64%) | 5,453,000 |
20 Jul 2023 | JPY | 1,848 | 1,849 | 1,809.5 | 1,810 | 1,810 | -30.5 (-1.66%) | 3,856,000 |
19 Jul 2023 | JPY | 1,854.5 | 1,859 | 1,835.5 | 1,840.5 | 1,840.5 | -3 (-0.16%) | 3,759,000 |
18 Jul 2023 | JPY | 1,841 | 1,856 | 1,831.5 | 1,843.5 | 1,843.5 | -8 (-0.43%) | 3,612,000 |
14 Jul 2023 | JPY | 1,857 | 1,862 | 1,834 | 1,851.5 | 1,851.5 | +8 (+0.43%) | 4,176,000 |
13 Jul 2023 | JPY | 1,829.5 | 1,849 | 1,827 | 1,843.5 | 1,843.5 | +29 (+1.60%) | 4,231,000 |
12 Jul 2023 | JPY | 1,811 | 1,823.5 | 1,804 | 1,814.5 | 1,814.5 | +4 (+0.22%) | 4,775,000 |
11 Jul 2023 | JPY | 1,816.5 | 1,829 | 1,808 | 1,810.5 | 1,810.5 | +9.5 (+0.53%) | 3,624,000 |
10 Jul 2023 | JPY | 1,832 | 1,835 | 1,796.5 | 1,801 | 1,801 | -24.5 (-1.34%) | 5,900,000 |
7 Jul 2023 | JPY | 1,830 | 1,858.5 | 1,825.5 | 1,825.5 | 1,825.5 | -18.5 (-1.00%) | 6,391,000 |
6 Jul 2023 | JPY | 1,826.5 | 1,861.5 | 1,826.5 | 1,844 | 1,844 | +17.5 (+0.96%) | 7,668,000 |
5 Jul 2023 | JPY | 1,823 | 1,832 | 1,811.5 | 1,826.5 | 1,826.5 | -8.5 (-0.46%) | 3,801,000 |
4 Jul 2023 | JPY | 1,836 | 1,848.5 | 1,828.5 | 1,835 | 1,835 | -31.5 (-1.69%) | 5,216,000 |
3 Jul 2023 | JPY | 1,859.5 | 1,884.5 | 1,859.5 | 1,866.5 | 1,866.5 | +7 (+0.38%) | 5,279,000 |
30 Jun 2023 | JPY | 1,857.5 | 1,862 | 1,837.5 | 1,859.5 | 1,859.5 | -15 (-0.80%) | 5,832,000 |
29 Jun 2023 | JPY | 1,872.5 | 1,893 | 1,864.5 | 1,874.5 | 1,874.5 | +27 (+1.46%) | 6,480,000 |
28 Jun 2023 | JPY | 1,822 | 1,847.5 | 1,818 | 1,847.5 | 1,847.5 | +29 (+1.59%) | 5,030,000 |
27 Jun 2023 | JPY | 1,817 | 1,821.5 | 1,797 | 1,818.5 | 1,818.5 | -10 (-0.55%) | 4,845,000 |
26 Jun 2023 | JPY | 1,821 | 1,843 | 1,818 | 1,828.5 | 1,828.5 | -26.5 (-1.43%) | 5,672,000 |