Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2023 | JPY | 2,471.5 | 2,482 | 2,436 | 2,463.5 | 2,463.5 | -25.5 (-1.02%) | 10,750,700 |
7 Aug 2023 | JPY | 2,430 | 2,508 | 2,410.5 | 2,489 | 2,489 | -15 (-0.60%) | 15,336,200 |
4 Aug 2023 | JPY | 2,593 | 2,599 | 2,502 | 2,504 | 2,504 | -104 (-3.99%) | 16,594,700 |
3 Aug 2023 | JPY | 2,606 | 2,634.5 | 2,595 | 2,608 | 2,608 | -69.5 (-2.60%) | 11,933,000 |
2 Aug 2023 | JPY | 2,701.5 | 2,726.5 | 2,668 | 2,677.5 | 2,677.5 | -65 (-2.37%) | 12,386,800 |
1 Aug 2023 | JPY | 2,744 | 2,754.5 | 2,682 | 2,742.5 | 2,742.5 | -13 (-0.47%) | 12,930,100 |
31 Jul 2023 | JPY | 2,689 | 2,775.5 | 2,647 | 2,755.5 | 2,755.5 | +121 (+4.59%) | 19,479,400 |
28 Jul 2023 | JPY | 2,710 | 2,711 | 2,548 | 2,634.5 | 2,634.5 | -136.5 (-4.93%) | 33,301,500 |
27 Jul 2023 | JPY | 2,710 | 2,787 | 2,695.5 | 2,771 | 2,771 | +45 (+1.65%) | 13,997,000 |
26 Jul 2023 | JPY | 2,735.5 | 2,767.5 | 2,713 | 2,726 | 2,726 | +29.5 (+1.09%) | 12,084,800 |
25 Jul 2023 | JPY | 2,695 | 2,720 | 2,674.5 | 2,696.5 | 2,696.5 | +12 (+0.45%) | 8,493,800 |
24 Jul 2023 | JPY | 2,695 | 2,699 | 2,655.5 | 2,684.5 | 2,684.5 | +16 (+0.60%) | 10,706,200 |
21 Jul 2023 | JPY | 2,637.5 | 2,701 | 2,628 | 2,668.5 | 2,668.5 | -69 (-2.52%) | 15,159,000 |
20 Jul 2023 | JPY | 2,784 | 2,795 | 2,736.5 | 2,737.5 | 2,737.5 | -87.5 (-3.10%) | 11,887,700 |
19 Jul 2023 | JPY | 2,797 | 2,825 | 2,776 | 2,825 | 2,825 | +64.5 (+2.34%) | 15,049,700 |
18 Jul 2023 | JPY | 2,726 | 2,783 | 2,721 | 2,760.5 | 2,760.5 | +63 (+2.34%) | 12,578,100 |
14 Jul 2023 | JPY | 2,690 | 2,729 | 2,664.5 | 2,697.5 | 2,697.5 | +16 (+0.60%) | 14,747,600 |
13 Jul 2023 | JPY | 2,607 | 2,693 | 2,572.5 | 2,681.5 | 2,681.5 | +114.5 (+4.46%) | 13,766,400 |
12 Jul 2023 | JPY | 2,646.5 | 2,665.5 | 2,556 | 2,567 | 2,567 | -95.5 (-3.59%) | 15,890,400 |
11 Jul 2023 | JPY | 2,688 | 2,706 | 2,646 | 2,662.5 | 2,662.5 | +38 (+1.45%) | 13,325,300 |
10 Jul 2023 | JPY | 2,695 | 2,727 | 2,621 | 2,624.5 | 2,624.5 | -64 (-2.38%) | 13,447,900 |
7 Jul 2023 | JPY | 2,674 | 2,735 | 2,665 | 2,688.5 | 2,688.5 | -28.5 (-1.05%) | 16,170,600 |
6 Jul 2023 | JPY | 2,750 | 2,757 | 2,691 | 2,717 | 2,717 | -118 (-4.16%) | 18,998,100 |
5 Jul 2023 | JPY | 2,783.5 | 2,899.5 | 2,777 | 2,835 | 2,835 | +49.5 (+1.78%) | 23,266,000 |
4 Jul 2023 | JPY | 2,799 | 2,822.5 | 2,774.5 | 2,785.5 | 2,785.5 | -14.5 (-0.52%) | 12,579,500 |
3 Jul 2023 | JPY | 2,742 | 2,800 | 2,739 | 2,800 | 2,800 | +98.5 (+3.65%) | 15,920,500 |
30 Jun 2023 | JPY | 2,660 | 2,710 | 2,657 | 2,701.5 | 2,701.5 | +22.5 (+0.84%) | 15,045,500 |
29 Jun 2023 | JPY | 2,646 | 2,698 | 2,641.5 | 2,679 | 2,679 | +51.5 (+1.96%) | 13,764,900 |
28 Jun 2023 | JPY | 2,582.5 | 2,627.5 | 2,561 | 2,627.5 | 2,627.5 | +95 (+3.75%) | 13,872,400 |
27 Jun 2023 | JPY | 2,523.5 | 2,556.5 | 2,501.5 | 2,532.5 | 2,532.5 | +20 (+0.80%) | 11,422,600 |