Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2023 | JPY | 2,743 | 2,748.5 | 2,722 | 2,736 | 2,736 | +40.5 (+1.50%) | 710,300 |
21 Aug 2023 | JPY | 2,747 | 2,747 | 2,693.5 | 2,695.5 | 2,695.5 | -18 (-0.66%) | 699,100 |
18 Aug 2023 | JPY | 2,727 | 2,727.5 | 2,686.5 | 2,713.5 | 2,713.5 | -36.5 (-1.33%) | 594,800 |
17 Aug 2023 | JPY | 2,770 | 2,775 | 2,716 | 2,750 | 2,750 | -37 (-1.33%) | 774,500 |
16 Aug 2023 | JPY | 2,793 | 2,806 | 2,769 | 2,787 | 2,787 | -50.5 (-1.78%) | 749,400 |
15 Aug 2023 | JPY | 2,817.5 | 2,849.5 | 2,810 | 2,837.5 | 2,837.5 | +47.5 (+1.70%) | 554,500 |
14 Aug 2023 | JPY | 2,845.5 | 2,879.5 | 2,787.5 | 2,790 | 2,790 | -67 (-2.35%) | 754,700 |
10 Aug 2023 | JPY | 2,834.5 | 2,889 | 2,831.5 | 2,857 | 2,857 | +12.5 (+0.44%) | 1,730,200 |
9 Aug 2023 | JPY | 2,834 | 2,905 | 2,801.5 | 2,844.5 | 2,844.5 | +221 (+8.42%) | 2,642,000 |
8 Aug 2023 | JPY | 2,638 | 2,653 | 2,613.5 | 2,623.5 | 2,623.5 | +27.5 (+1.06%) | 1,242,600 |
7 Aug 2023 | JPY | 2,546.5 | 2,606.5 | 2,531 | 2,596 | 2,596 | +33 (+1.29%) | 734,800 |
4 Aug 2023 | JPY | 2,577.5 | 2,582 | 2,552 | 2,563 | 2,563 | -23 (-0.89%) | 831,200 |
3 Aug 2023 | JPY | 2,592 | 2,598.5 | 2,579 | 2,586 | 2,586 | -25.5 (-0.98%) | 854,800 |
2 Aug 2023 | JPY | 2,630 | 2,637.5 | 2,611.5 | 2,611.5 | 2,611.5 | -46 (-1.73%) | 1,333,900 |
1 Aug 2023 | JPY | 2,684.5 | 2,684.5 | 2,645.5 | 2,657.5 | 2,657.5 | -9 (-0.34%) | 599,800 |
31 Jul 2023 | JPY | 2,678 | 2,682 | 2,640 | 2,666.5 | 2,666.5 | +10 (+0.38%) | 1,249,700 |
28 Jul 2023 | JPY | 2,600 | 2,670 | 2,593 | 2,656.5 | 2,656.5 | +10 (+0.38%) | 1,122,100 |
27 Jul 2023 | JPY | 2,643 | 2,652 | 2,628 | 2,646.5 | 2,646.5 | -0.5 (-0.02%) | 755,000 |
26 Jul 2023 | JPY | 2,667 | 2,672 | 2,647 | 2,647 | 2,647 | -17.5 (-0.66%) | 423,400 |
25 Jul 2023 | JPY | 2,657.5 | 2,664.5 | 2,647 | 2,664.5 | 2,664.5 | +12.5 (+0.47%) | 412,200 |
24 Jul 2023 | JPY | 2,661 | 2,674 | 2,650 | 2,652 | 2,652 | +18 (+0.68%) | 529,400 |
21 Jul 2023 | JPY | 2,612 | 2,635 | 2,603.5 | 2,634 | 2,634 | +3 (+0.11%) | 978,500 |
20 Jul 2023 | JPY | 2,651 | 2,656.5 | 2,631 | 2,631 | 2,631 | -40 (-1.50%) | 1,149,300 |
19 Jul 2023 | JPY | 2,675.5 | 2,683.5 | 2,651 | 2,671 | 2,671 | +14.5 (+0.55%) | 526,100 |
18 Jul 2023 | JPY | 2,657.5 | 2,683 | 2,648.5 | 2,656.5 | 2,656.5 | +14.5 (+0.55%) | 678,500 |
14 Jul 2023 | JPY | 2,632.5 | 2,663.5 | 2,628 | 2,642 | 2,642 | -19.5 (-0.73%) | 1,697,300 |
13 Jul 2023 | JPY | 2,649.5 | 2,676 | 2,646 | 2,661.5 | 2,661.5 | +13.5 (+0.51%) | 535,300 |
12 Jul 2023 | JPY | 2,680.5 | 2,689.5 | 2,645.5 | 2,648 | 2,648 | -7.5 (-0.28%) | 1,201,200 |
11 Jul 2023 | JPY | 2,671 | 2,694 | 2,647.5 | 2,655.5 | 2,655.5 | +13 (+0.49%) | 737,900 |
10 Jul 2023 | JPY | 2,648.5 | 2,665.5 | 2,638.5 | 2,642.5 | 2,642.5 | -2.5 (-0.09%) | 1,173,100 |