Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2023 | JPY | 1,154 | 1,172.5 | 1,152.5 | 1,172.5 | 1,172.5 | +19 (+1.65%) | 11,251,800 |
21 Aug 2023 | JPY | 1,157 | 1,157.5 | 1,148 | 1,153.5 | 1,153.5 | -7.5 (-0.65%) | 6,319,200 |
18 Aug 2023 | JPY | 1,158.5 | 1,164 | 1,152 | 1,161 | 1,161 | +3 (+0.26%) | 10,515,400 |
17 Aug 2023 | JPY | 1,135 | 1,159 | 1,132 | 1,158 | 1,158 | +23 (+2.03%) | 10,387,700 |
16 Aug 2023 | JPY | 1,141.5 | 1,142.5 | 1,128.5 | 1,135 | 1,135 | -18.5 (-1.60%) | 7,923,200 |
15 Aug 2023 | JPY | 1,137.5 | 1,157 | 1,136.5 | 1,153.5 | 1,153.5 | +17.5 (+1.54%) | 13,224,600 |
14 Aug 2023 | JPY | 1,151 | 1,152 | 1,123.5 | 1,136 | 1,136 | -7.5 (-0.66%) | 10,572,900 |
10 Aug 2023 | JPY | 1,138.5 | 1,149.5 | 1,132 | 1,143.5 | 1,143.5 | +11.5 (+1.02%) | 9,015,900 |
9 Aug 2023 | JPY | 1,150 | 1,150 | 1,127.5 | 1,132 | 1,132 | -11 (-0.96%) | 8,130,700 |
8 Aug 2023 | JPY | 1,155 | 1,158 | 1,142.5 | 1,143 | 1,143 | -4.5 (-0.39%) | 8,294,500 |
7 Aug 2023 | JPY | 1,143 | 1,155 | 1,141.5 | 1,147.5 | 1,147.5 | +3.5 (+0.31%) | 6,920,400 |
4 Aug 2023 | JPY | 1,138 | 1,149 | 1,138 | 1,144 | 1,144 | +4.5 (+0.39%) | 6,448,000 |
3 Aug 2023 | JPY | 1,144.5 | 1,144.5 | 1,137 | 1,139.5 | 1,139.5 | -0.5 (-0.04%) | 6,728,100 |
2 Aug 2023 | JPY | 1,151 | 1,153 | 1,135.5 | 1,140 | 1,140 | -18.5 (-1.60%) | 10,568,000 |
1 Aug 2023 | JPY | 1,175 | 1,176.5 | 1,154.5 | 1,158.5 | 1,158.5 | -24.5 (-2.07%) | 12,638,200 |
31 Jul 2023 | JPY | 1,175.5 | 1,190 | 1,169 | 1,183 | 1,183 | +13.5 (+1.15%) | 23,839,800 |
28 Jul 2023 | JPY | 1,142 | 1,170 | 1,133 | 1,169.5 | 1,169.5 | +28 (+2.45%) | 42,317,500 |
27 Jul 2023 | JPY | 1,140 | 1,141.5 | 1,136.5 | 1,141.5 | 1,141.5 | +1.5 (+0.13%) | 11,689,400 |
26 Jul 2023 | JPY | 1,135 | 1,140 | 1,134.5 | 1,140 | 1,140 | +3 (+0.26%) | 11,658,000 |
25 Jul 2023 | JPY | 1,137 | 1,137.5 | 1,134.5 | 1,137 | 1,137 | +0.5 (+0.04%) | 7,809,600 |
24 Jul 2023 | JPY | 1,130 | 1,136.5 | 1,128 | 1,136.5 | 1,136.5 | +2.5 (+0.22%) | 9,189,400 |
21 Jul 2023 | JPY | 1,135.5 | 1,136 | 1,130.5 | 1,134 | 1,134 | +1 (+0.09%) | 7,337,800 |
20 Jul 2023 | JPY | 1,135 | 1,135.5 | 1,131 | 1,133 | 1,133 | 0.0 (0.0%) | 6,866,100 |
19 Jul 2023 | JPY | 1,134.5 | 1,136 | 1,130.5 | 1,133 | 1,133 | +1.5 (+0.13%) | 8,421,400 |
18 Jul 2023 | JPY | 1,127 | 1,135 | 1,127 | 1,131.5 | 1,131.5 | +1 (+0.09%) | 7,637,500 |
14 Jul 2023 | JPY | 1,124 | 1,132.5 | 1,122.5 | 1,130.5 | 1,130.5 | +7 (+0.62%) | 7,451,300 |
13 Jul 2023 | JPY | 1,135 | 1,136 | 1,120 | 1,123.5 | 1,123.5 | -12 (-1.06%) | 7,690,500 |
12 Jul 2023 | JPY | 1,135 | 1,137.5 | 1,125.5 | 1,135.5 | 1,135.5 | +2 (+0.18%) | 8,918,800 |
11 Jul 2023 | JPY | 1,132.5 | 1,136 | 1,130 | 1,133.5 | 1,133.5 | +2.5 (+0.22%) | 9,529,800 |
10 Jul 2023 | JPY | 1,133 | 1,138 | 1,130 | 1,131 | 1,131 | +3.5 (+0.31%) | 16,478,700 |