Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2023 | JPY | 1,402 | 1,412 | 1,382 | 1,388.5 | 1,388.5 | -24 (-1.70%) | 3,220,000 |
17 Aug 2023 | JPY | 1,419.5 | 1,419.5 | 1,378.5 | 1,412.5 | 1,412.5 | -1.5 (-0.11%) | 4,285,800 |
16 Aug 2023 | JPY | 1,401 | 1,422 | 1,397.5 | 1,414 | 1,414 | +2.5 (+0.18%) | 4,007,300 |
15 Aug 2023 | JPY | 1,424 | 1,438.5 | 1,410.5 | 1,411.5 | 1,411.5 | -0.5 (-0.04%) | 3,236,400 |
14 Aug 2023 | JPY | 1,427.5 | 1,441.5 | 1,406.5 | 1,412 | 1,412 | -9 (-0.63%) | 4,118,900 |
10 Aug 2023 | JPY | 1,395.5 | 1,421 | 1,389 | 1,421 | 1,421 | +36.5 (+2.64%) | 5,739,800 |
9 Aug 2023 | JPY | 1,340.5 | 1,389 | 1,320 | 1,384.5 | 1,384.5 | -40.5 (-2.84%) | 11,769,500 |
8 Aug 2023 | JPY | 1,427 | 1,443 | 1,415.5 | 1,425 | 1,425 | +11.5 (+0.81%) | 4,627,600 |
7 Aug 2023 | JPY | 1,404.5 | 1,416.5 | 1,396.5 | 1,413.5 | 1,413.5 | -3 (-0.21%) | 3,991,200 |
4 Aug 2023 | JPY | 1,385.5 | 1,421 | 1,381.5 | 1,416.5 | 1,416.5 | +23 (+1.65%) | 4,114,700 |
3 Aug 2023 | JPY | 1,404.5 | 1,412 | 1,389.5 | 1,393.5 | 1,393.5 | -24.5 (-1.73%) | 4,133,000 |
2 Aug 2023 | JPY | 1,406 | 1,453.5 | 1,397 | 1,418 | 1,418 | -13.5 (-0.94%) | 6,464,100 |
1 Aug 2023 | JPY | 1,411 | 1,433.5 | 1,402.5 | 1,431.5 | 1,431.5 | +26 (+1.85%) | 4,868,600 |
31 Jul 2023 | JPY | 1,408.5 | 1,421 | 1,394.5 | 1,405.5 | 1,405.5 | +34.5 (+2.52%) | 6,249,800 |
28 Jul 2023 | JPY | 1,384.5 | 1,412 | 1,351 | 1,371 | 1,371 | -42 (-2.97%) | 7,613,800 |
27 Jul 2023 | JPY | 1,429.5 | 1,432 | 1,408.5 | 1,413 | 1,413 | -12.5 (-0.88%) | 4,068,200 |
26 Jul 2023 | JPY | 1,434.5 | 1,436 | 1,404 | 1,425.5 | 1,425.5 | -25 (-1.72%) | 4,740,500 |
25 Jul 2023 | JPY | 1,417.5 | 1,461 | 1,413.5 | 1,450.5 | 1,450.5 | +34.5 (+2.44%) | 7,131,500 |
24 Jul 2023 | JPY | 1,396.5 | 1,431 | 1,395 | 1,416 | 1,416 | +46.5 (+3.40%) | 6,770,500 |
21 Jul 2023 | JPY | 1,369 | 1,379 | 1,357 | 1,369.5 | 1,369.5 | +8 (+0.59%) | 4,020,700 |
20 Jul 2023 | JPY | 1,357 | 1,378.5 | 1,355.5 | 1,361.5 | 1,361.5 | +12.5 (+0.93%) | 5,072,700 |
19 Jul 2023 | JPY | 1,305 | 1,349 | 1,295.5 | 1,349 | 1,349 | +71.5 (+5.60%) | 6,521,800 |
18 Jul 2023 | JPY | 1,268 | 1,284 | 1,259 | 1,277.5 | 1,277.5 | +7.5 (+0.59%) | 3,168,300 |
14 Jul 2023 | JPY | 1,280.5 | 1,292.5 | 1,259 | 1,270 | 1,270 | -16 (-1.24%) | 3,602,000 |
13 Jul 2023 | JPY | 1,283 | 1,293.5 | 1,273 | 1,286 | 1,286 | -13 (-1.00%) | 3,566,000 |
12 Jul 2023 | JPY | 1,318 | 1,325 | 1,293 | 1,299 | 1,299 | -6 (-0.46%) | 4,376,900 |
11 Jul 2023 | JPY | 1,350.5 | 1,350.5 | 1,295 | 1,305 | 1,305 | -41.5 (-3.08%) | 6,697,600 |
10 Jul 2023 | JPY | 1,370.5 | 1,373.5 | 1,337 | 1,346.5 | 1,346.5 | -21.5 (-1.57%) | 4,574,800 |
7 Jul 2023 | JPY | 1,370 | 1,394.5 | 1,356.5 | 1,368 | 1,368 | -13 (-0.94%) | 4,120,200 |
6 Jul 2023 | JPY | 1,395.5 | 1,402.5 | 1,376.5 | 1,381 | 1,381 | -27.5 (-1.95%) | 3,957,900 |