Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2023 | JPY | 2,399 | 2,447.5 | 2,373 | 2,380.5 | 2,380.5 | +1.5 (+0.06%) | 506,200 |
10 Aug 2023 | JPY | 2,277 | 2,394.5 | 2,258.5 | 2,379 | 2,379 | +185.5 (+8.46%) | 987,600 |
9 Aug 2023 | JPY | 2,191.5 | 2,217 | 2,185 | 2,193.5 | 2,193.5 | -3.5 (-0.16%) | 259,500 |
8 Aug 2023 | JPY | 2,187 | 2,200 | 2,176.5 | 2,197 | 2,197 | +24 (+1.10%) | 215,400 |
7 Aug 2023 | JPY | 2,128.5 | 2,174 | 2,125 | 2,173 | 2,173 | +49 (+2.31%) | 288,400 |
4 Aug 2023 | JPY | 2,100 | 2,124 | 2,092 | 2,124 | 2,124 | +32.5 (+1.55%) | 147,400 |
3 Aug 2023 | JPY | 2,081.5 | 2,097 | 2,074.5 | 2,091.5 | 2,091.5 | +2 (+0.10%) | 208,100 |
2 Aug 2023 | JPY | 2,113.5 | 2,114 | 2,082.5 | 2,089.5 | 2,089.5 | -28 (-1.32%) | 249,000 |
1 Aug 2023 | JPY | 2,108.5 | 2,122 | 2,102 | 2,117.5 | 2,117.5 | +7.5 (+0.36%) | 172,400 |
31 Jul 2023 | JPY | 2,117 | 2,128 | 2,099.5 | 2,110 | 2,110 | +19 (+0.91%) | 263,400 |
28 Jul 2023 | JPY | 2,078 | 2,091 | 2,071.5 | 2,091 | 2,091 | +4 (+0.19%) | 208,300 |
27 Jul 2023 | JPY | 2,070 | 2,087.5 | 2,067.5 | 2,087 | 2,087 | +21.5 (+1.04%) | 134,100 |
26 Jul 2023 | JPY | 2,066.5 | 2,069.5 | 2,050.5 | 2,065.5 | 2,065.5 | +2.5 (+0.12%) | 152,400 |
25 Jul 2023 | JPY | 2,080 | 2,080.5 | 2,062.5 | 2,063 | 2,063 | -13 (-0.63%) | 117,300 |
24 Jul 2023 | JPY | 2,084 | 2,094.5 | 2,068.5 | 2,076 | 2,076 | +8.5 (+0.41%) | 170,600 |
21 Jul 2023 | JPY | 2,065 | 2,072 | 2,051.5 | 2,067.5 | 2,067.5 | +7 (+0.34%) | 161,600 |
20 Jul 2023 | JPY | 2,064 | 2,080.5 | 2,060 | 2,060.5 | 2,060.5 | +4.5 (+0.22%) | 222,500 |
19 Jul 2023 | JPY | 2,045 | 2,059.5 | 2,044.5 | 2,056 | 2,056 | +27 (+1.33%) | 275,900 |
18 Jul 2023 | JPY | 2,039 | 2,046.5 | 2,027.5 | 2,029 | 2,029 | -20 (-0.98%) | 466,300 |
14 Jul 2023 | JPY | 2,072.5 | 2,082 | 2,044.5 | 2,049 | 2,049 | -13 (-0.63%) | 232,700 |
13 Jul 2023 | JPY | 2,050.5 | 2,072 | 2,048 | 2,062 | 2,062 | +12 (+0.59%) | 195,300 |
12 Jul 2023 | JPY | 2,037.5 | 2,059 | 2,037.5 | 2,050 | 2,050 | +20 (+0.99%) | 320,000 |
11 Jul 2023 | JPY | 2,046 | 2,051 | 2,027 | 2,030 | 2,030 | -1 (-0.05%) | 324,700 |
10 Jul 2023 | JPY | 2,026 | 2,044 | 2,019 | 2,031 | 2,031 | +9 (+0.45%) | 238,500 |
7 Jul 2023 | JPY | 2,023 | 2,037 | 2,011 | 2,022 | 2,022 | -5.5 (-0.27%) | 174,100 |
6 Jul 2023 | JPY | 2,024 | 2,037.5 | 2,013.5 | 2,027.5 | 2,027.5 | -12.5 (-0.61%) | 185,800 |
5 Jul 2023 | JPY | 2,080 | 2,080 | 2,036.5 | 2,040 | 2,040 | -45 (-2.16%) | 228,300 |
4 Jul 2023 | JPY | 2,061 | 2,089 | 2,055.5 | 2,085 | 2,085 | +10.5 (+0.51%) | 231,700 |
3 Jul 2023 | JPY | 2,041.5 | 2,081 | 2,037.5 | 2,074.5 | 2,074.5 | +36.5 (+1.79%) | 287,100 |
30 Jun 2023 | JPY | 2,040 | 2,048.5 | 2,021.5 | 2,038 | 2,038 | -6.5 (-0.32%) | 276,900 |