Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2023 | JPY | 2,852.5 | 2,856.5 | 2,834.5 | 2,842.5 | 2,842.5 | -14.5 (-0.51%) | 100,500 |
22 Aug 2023 | JPY | 2,849 | 2,877 | 2,834 | 2,857 | 2,857 | +15.5 (+0.55%) | 152,000 |
21 Aug 2023 | JPY | 2,843 | 2,863 | 2,836 | 2,841.5 | 2,841.5 | +6 (+0.21%) | 178,200 |
18 Aug 2023 | JPY | 2,863.5 | 2,868.5 | 2,808.5 | 2,835.5 | 2,835.5 | -33 (-1.15%) | 254,300 |
17 Aug 2023 | JPY | 2,908 | 2,919.5 | 2,832 | 2,868.5 | 2,868.5 | -49 (-1.68%) | 340,400 |
16 Aug 2023 | JPY | 2,899 | 2,917.5 | 2,879 | 2,917.5 | 2,917.5 | +15.5 (+0.53%) | 162,800 |
15 Aug 2023 | JPY | 2,872.5 | 2,903 | 2,857 | 2,902 | 2,902 | +33.5 (+1.17%) | 259,200 |
14 Aug 2023 | JPY | 2,846 | 2,872 | 2,846 | 2,868.5 | 2,868.5 | +27 (+0.95%) | 254,900 |
10 Aug 2023 | JPY | 2,841 | 2,845 | 2,808.5 | 2,841.5 | 2,841.5 | +9 (+0.32%) | 148,500 |
9 Aug 2023 | JPY | 2,808.5 | 2,838.5 | 2,779 | 2,832.5 | 2,832.5 | +25 (+0.89%) | 296,200 |
8 Aug 2023 | JPY | 2,799 | 2,815.5 | 2,776 | 2,807.5 | 2,807.5 | +32.5 (+1.17%) | 337,700 |
7 Aug 2023 | JPY | 2,707.5 | 2,776.5 | 2,681.5 | 2,775 | 2,775 | +43 (+1.57%) | 194,100 |
4 Aug 2023 | JPY | 2,703 | 2,732 | 2,685 | 2,732 | 2,732 | +38.5 (+1.43%) | 140,300 |
3 Aug 2023 | JPY | 2,742.5 | 2,742.5 | 2,682.5 | 2,693.5 | 2,693.5 | -53 (-1.93%) | 193,100 |
2 Aug 2023 | JPY | 2,775 | 2,782.5 | 2,739.5 | 2,746.5 | 2,746.5 | -27 (-0.97%) | 140,100 |
1 Aug 2023 | JPY | 2,787 | 2,794.5 | 2,768 | 2,773.5 | 2,773.5 | -0.5 (-0.02%) | 102,900 |
31 Jul 2023 | JPY | 2,800 | 2,812 | 2,766.5 | 2,774 | 2,774 | +9 (+0.33%) | 192,600 |
28 Jul 2023 | JPY | 2,764.5 | 2,773 | 2,740.5 | 2,765 | 2,765 | -10 (-0.36%) | 147,100 |
27 Jul 2023 | JPY | 2,754 | 2,775 | 2,735.5 | 2,775 | 2,775 | 0.0 (0.0%) | 122,500 |
26 Jul 2023 | JPY | 2,765.5 | 2,778 | 2,741.5 | 2,775 | 2,775 | +8.5 (+0.31%) | 148,300 |
25 Jul 2023 | JPY | 2,766 | 2,769.5 | 2,750 | 2,766.5 | 2,766.5 | 0.0 (0.0%) | 142,800 |
24 Jul 2023 | JPY | 2,780 | 2,780 | 2,756 | 2,766.5 | 2,766.5 | +12 (+0.44%) | 160,100 |
21 Jul 2023 | JPY | 2,730 | 2,770 | 2,716.5 | 2,754.5 | 2,754.5 | +30.5 (+1.12%) | 141,300 |
20 Jul 2023 | JPY | 2,736.5 | 2,750 | 2,718 | 2,724 | 2,724 | -15 (-0.55%) | 83,000 |
19 Jul 2023 | JPY | 2,729.5 | 2,785.5 | 2,718 | 2,739 | 2,739 | +42.5 (+1.58%) | 184,400 |
18 Jul 2023 | JPY | 2,655 | 2,699.5 | 2,655 | 2,696.5 | 2,696.5 | +25 (+0.94%) | 175,600 |
14 Jul 2023 | JPY | 2,626 | 2,680.5 | 2,622.5 | 2,671.5 | 2,671.5 | -4.5 (-0.17%) | 208,500 |
13 Jul 2023 | JPY | 2,681 | 2,699 | 2,654 | 2,676 | 2,676 | +23.5 (+0.89%) | 115,400 |
12 Jul 2023 | JPY | 2,668.5 | 2,675.5 | 2,648.5 | 2,652.5 | 2,652.5 | -12.5 (-0.47%) | 114,300 |
11 Jul 2023 | JPY | 2,646.5 | 2,672 | 2,633 | 2,665 | 2,665 | +24.5 (+0.93%) | 179,900 |