Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2023 | JPY | 2,955 | 2,992 | 2,932 | 2,968.5 | 2,968.5 | +33.5 (+1.14%) | 910,900 |
28 Jul 2023 | JPY | 2,928 | 2,936 | 2,890.5 | 2,935 | 2,935 | -26.5 (-0.89%) | 1,012,000 |
27 Jul 2023 | JPY | 2,938 | 2,974.5 | 2,920 | 2,961.5 | 2,961.5 | +24 (+0.82%) | 1,300,500 |
26 Jul 2023 | JPY | 3,025 | 3,044 | 2,910.5 | 2,937.5 | 2,937.5 | -367.5 (-11.12%) | 4,379,400 |
25 Jul 2023 | JPY | 3,251 | 3,320 | 3,238 | 3,305 | 3,305 | +61 (+1.88%) | 927,100 |
24 Jul 2023 | JPY | 3,250 | 3,263 | 3,225 | 3,244 | 3,244 | +3 (+0.09%) | 340,900 |
21 Jul 2023 | JPY | 3,236 | 3,245 | 3,212 | 3,241 | 3,241 | -2 (-0.06%) | 274,000 |
20 Jul 2023 | JPY | 3,245 | 3,253 | 3,217 | 3,243 | 3,243 | -25 (-0.76%) | 402,700 |
19 Jul 2023 | JPY | 3,250 | 3,285 | 3,232 | 3,268 | 3,268 | +42 (+1.30%) | 351,300 |
18 Jul 2023 | JPY | 3,203 | 3,234 | 3,180 | 3,226 | 3,226 | +22 (+0.69%) | 370,300 |
14 Jul 2023 | JPY | 3,205 | 3,233 | 3,186 | 3,204 | 3,204 | +10 (+0.31%) | 429,300 |
13 Jul 2023 | JPY | 3,228 | 3,232 | 3,169 | 3,194 | 3,194 | -26 (-0.81%) | 439,400 |
12 Jul 2023 | JPY | 3,141 | 3,236 | 3,124 | 3,220 | 3,220 | +89 (+2.84%) | 541,400 |
11 Jul 2023 | JPY | 3,144 | 3,145 | 3,117 | 3,131 | 3,131 | +11 (+0.35%) | 223,000 |
10 Jul 2023 | JPY | 3,151 | 3,153 | 3,119 | 3,120 | 3,120 | -23 (-0.73%) | 369,400 |
7 Jul 2023 | JPY | 3,137 | 3,154 | 3,125 | 3,143 | 3,143 | +8 (+0.26%) | 321,500 |
6 Jul 2023 | JPY | 3,130 | 3,143 | 3,117 | 3,135 | 3,135 | -5 (-0.16%) | 316,100 |
5 Jul 2023 | JPY | 3,140 | 3,151 | 3,125 | 3,140 | 3,140 | -6 (-0.19%) | 253,000 |
4 Jul 2023 | JPY | 3,140 | 3,153 | 3,103 | 3,146 | 3,146 | -2 (-0.06%) | 426,700 |
3 Jul 2023 | JPY | 3,144 | 3,153 | 3,132 | 3,148 | 3,148 | +10 (+0.32%) | 475,300 |
30 Jun 2023 | JPY | 3,151 | 3,159 | 3,119 | 3,138 | 3,138 | -7 (-0.22%) | 294,000 |
29 Jun 2023 | JPY | 3,151 | 3,171 | 3,141 | 3,145 | 3,145 | -3 (-0.10%) | 232,200 |
28 Jun 2023 | JPY | 3,148 | 3,156 | 3,123 | 3,148 | 3,148 | +41 (+1.32%) | 290,200 |
27 Jun 2023 | JPY | 3,128 | 3,131 | 3,094 | 3,107 | 3,107 | -7 (-0.22%) | 354,000 |
26 Jun 2023 | JPY | 3,114 | 3,147 | 3,050 | 3,114 | 3,114 | +8 (+0.26%) | 483,400 |
23 Jun 2023 | JPY | 3,184 | 3,193 | 3,097 | 3,106 | 3,106 | -73 (-2.30%) | 364,900 |
22 Jun 2023 | JPY | 3,180 | 3,193 | 3,170 | 3,179 | 3,179 | +3 (+0.09%) | 232,700 |
21 Jun 2023 | JPY | 3,188 | 3,194 | 3,164 | 3,176 | 3,176 | -23 (-0.72%) | 229,800 |
20 Jun 2023 | JPY | 3,208 | 3,208 | 3,180 | 3,199 | 3,199 | -9 (-0.28%) | 226,100 |
19 Jun 2023 | JPY | 3,243 | 3,246 | 3,195 | 3,208 | 3,208 | -9 (-0.28%) | 297,900 |