Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2023 | JPY | 2,421 | 2,433.25 | 2,404.75 | 2,405.5 | 2,405.5 | -32.5 (-1.33%) | 3,295,600 |
15 Aug 2023 | JPY | 2,439.25 | 2,452 | 2,425 | 2,438 | 2,438 | +16.75 (+0.69%) | 4,322,400 |
14 Aug 2023 | JPY | 2,460.75 | 2,480.75 | 2,416.5 | 2,421.25 | 2,421.25 | -29.5 (-1.20%) | 5,394,000 |
10 Aug 2023 | JPY | 2,433.25 | 2,454 | 2,425.25 | 2,450.75 | 2,450.75 | -8 (-0.33%) | 5,743,200 |
9 Aug 2023 | JPY | 2,471.25 | 2,482.25 | 2,456.25 | 2,458.75 | 2,458.75 | -16.25 (-0.66%) | 3,426,000 |
8 Aug 2023 | JPY | 2,480 | 2,486.75 | 2,460.5 | 2,475 | 2,475 | +16.25 (+0.66%) | 3,568,400 |
7 Aug 2023 | JPY | 2,412.5 | 2,460.75 | 2,406.25 | 2,458.75 | 2,458.75 | +24.5 (+1.01%) | 3,537,600 |
4 Aug 2023 | JPY | 2,427.75 | 2,452.25 | 2,421.5 | 2,434.25 | 2,434.25 | -2.5 (-0.10%) | 4,564,400 |
3 Aug 2023 | JPY | 2,436.75 | 2,458.25 | 2,426.25 | 2,436.75 | 2,436.75 | -21.5 (-0.87%) | 6,206,000 |
2 Aug 2023 | JPY | 2,483.75 | 2,508.75 | 2,447.75 | 2,458.25 | 2,458.25 | -59.25 (-2.35%) | 7,730,400 |
1 Aug 2023 | JPY | 2,476.25 | 2,522.5 | 2,469.25 | 2,517.5 | 2,517.5 | +47.25 (+1.91%) | 6,704,000 |
31 Jul 2023 | JPY | 2,418.25 | 2,506.25 | 2,414 | 2,470.25 | 2,470.25 | +89.5 (+3.76%) | 13,476,400 |
28 Jul 2023 | JPY | 2,362.5 | 2,419.25 | 2,322.75 | 2,380.75 | 2,380.75 | -29.25 (-1.21%) | 20,538,000 |
27 Jul 2023 | JPY | 2,397.25 | 2,418.25 | 2,386.5 | 2,410 | 2,410 | +10 (+0.42%) | 4,683,200 |
26 Jul 2023 | JPY | 2,411 | 2,413.25 | 2,375.5 | 2,400 | 2,400 | -33.5 (-1.38%) | 4,911,600 |
25 Jul 2023 | JPY | 2,424.75 | 2,435 | 2,405 | 2,433.5 | 2,433.5 | +22.75 (+0.94%) | 7,030,400 |
24 Jul 2023 | JPY | 2,413 | 2,424 | 2,396.5 | 2,410.75 | 2,410.75 | +15.5 (+0.65%) | 5,033,200 |
21 Jul 2023 | JPY | 2,375.75 | 2,405.5 | 2,370.25 | 2,395.25 | 2,395.25 | +13.75 (+0.58%) | 3,996,800 |
20 Jul 2023 | JPY | 2,399.75 | 2,413.75 | 2,373 | 2,381.5 | 2,381.5 | -21.5 (-0.89%) | 4,809,600 |
19 Jul 2023 | JPY | 2,388.5 | 2,403 | 2,373.25 | 2,403 | 2,403 | +45.25 (+1.92%) | 5,346,000 |
18 Jul 2023 | JPY | 2,307 | 2,364 | 2,306.5 | 2,357.75 | 2,357.75 | +51.25 (+2.22%) | 6,013,600 |
14 Jul 2023 | JPY | 2,294 | 2,319 | 2,281 | 2,306.5 | 2,306.5 | +7.25 (+0.32%) | 5,849,200 |
13 Jul 2023 | JPY | 2,287 | 2,311.75 | 2,252.75 | 2,299.25 | 2,299.25 | +14.25 (+0.62%) | 7,026,400 |
12 Jul 2023 | JPY | 2,307.5 | 2,308.5 | 2,255.75 | 2,285 | 2,285 | -33 (-1.42%) | 8,064,000 |
11 Jul 2023 | JPY | 2,376 | 2,376.5 | 2,318 | 2,318 | 2,318 | -45.25 (-1.91%) | 6,738,400 |
10 Jul 2023 | JPY | 2,390 | 2,397.25 | 2,352.75 | 2,363.25 | 2,363.25 | -29 (-1.21%) | 6,969,200 |
7 Jul 2023 | JPY | 2,398 | 2,424.5 | 2,386.25 | 2,392.25 | 2,392.25 | -23.75 (-0.98%) | 6,529,600 |
6 Jul 2023 | JPY | 2,411.25 | 2,445.75 | 2,401.5 | 2,416 | 2,416 | -4.75 (-0.20%) | 5,614,800 |
5 Jul 2023 | JPY | 2,397.5 | 2,425.25 | 2,380.25 | 2,420.75 | 2,420.75 | +7.5 (+0.31%) | 5,682,000 |
4 Jul 2023 | JPY | 2,418.75 | 2,428.5 | 2,389.5 | 2,413.25 | 2,413.25 | -3.75 (-0.16%) | 4,841,600 |