Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2023 | JPY | 7,465 | 7,552.5 | 7,430 | 7,442.5 | 7,442.5 | -32.5 (-0.43%) | 647,600 |
15 Aug 2023 | JPY | 7,380 | 7,485 | 7,317.5 | 7,475 | 7,475 | +137.5 (+1.87%) | 287,400 |
14 Aug 2023 | JPY | 7,315 | 7,390 | 7,297.5 | 7,337.5 | 7,337.5 | +10 (+0.14%) | 222,600 |
10 Aug 2023 | JPY | 7,207.5 | 7,345 | 7,207.5 | 7,327.5 | 7,327.5 | +120 (+1.66%) | 252,000 |
9 Aug 2023 | JPY | 7,325 | 7,325 | 7,205 | 7,207.5 | 7,207.5 | -132.5 (-1.81%) | 302,600 |
8 Aug 2023 | JPY | 7,300 | 7,362.5 | 7,257.5 | 7,340 | 7,340 | +50 (+0.69%) | 223,600 |
7 Aug 2023 | JPY | 7,055 | 7,290 | 7,055 | 7,290 | 7,290 | +235 (+3.33%) | 364,800 |
4 Aug 2023 | JPY | 6,977.5 | 7,067.5 | 6,975 | 7,055 | 7,055 | +67.5 (+0.97%) | 188,600 |
3 Aug 2023 | JPY | 7,035 | 7,042.5 | 6,965 | 6,987.5 | 6,987.5 | -85 (-1.20%) | 217,600 |
2 Aug 2023 | JPY | 7,080 | 7,097.5 | 7,012.5 | 7,072.5 | 7,072.5 | -5 (-0.07%) | 294,400 |
1 Aug 2023 | JPY | 7,050 | 7,090 | 7,020 | 7,077.5 | 7,077.5 | +35 (+0.50%) | 207,600 |
31 Jul 2023 | JPY | 7,020 | 7,072.5 | 6,997.5 | 7,042.5 | 7,042.5 | +87.5 (+1.26%) | 398,400 |
28 Jul 2023 | JPY | 6,907.5 | 6,985 | 6,900 | 6,955 | 6,955 | -7.5 (-0.11%) | 233,800 |
27 Jul 2023 | JPY | 6,927.5 | 6,962.5 | 6,897.5 | 6,962.5 | 6,962.5 | +37.5 (+0.54%) | 157,200 |
26 Jul 2023 | JPY | 6,895 | 6,957.5 | 6,875 | 6,925 | 6,925 | +32.5 (+0.47%) | 171,400 |
25 Jul 2023 | JPY | 6,910 | 6,922.5 | 6,835 | 6,892.5 | 6,892.5 | -20 (-0.29%) | 300,800 |
24 Jul 2023 | JPY | 6,950 | 6,975 | 6,862.5 | 6,912.5 | 6,912.5 | +22.5 (+0.33%) | 336,200 |
21 Jul 2023 | JPY | 6,877.5 | 6,927.5 | 6,847.5 | 6,890 | 6,890 | +5 (+0.07%) | 208,000 |
20 Jul 2023 | JPY | 6,897.5 | 6,945 | 6,872.5 | 6,885 | 6,885 | -12.5 (-0.18%) | 158,000 |
19 Jul 2023 | JPY | 6,835 | 6,907.5 | 6,817.5 | 6,897.5 | 6,897.5 | +100 (+1.47%) | 285,200 |
18 Jul 2023 | JPY | 6,700 | 6,802.5 | 6,700 | 6,797.5 | 6,797.5 | +115 (+1.72%) | 199,600 |
14 Jul 2023 | JPY | 6,717.5 | 6,735 | 6,620 | 6,682.5 | 6,682.5 | -85 (-1.26%) | 331,000 |
13 Jul 2023 | JPY | 6,822.5 | 6,827.5 | 6,712.5 | 6,767.5 | 6,767.5 | -45 (-0.66%) | 341,800 |
12 Jul 2023 | JPY | 6,705 | 6,847.5 | 6,662.5 | 6,812.5 | 6,812.5 | +107.5 (+1.60%) | 342,200 |
11 Jul 2023 | JPY | 6,670 | 6,727.5 | 6,612.5 | 6,705 | 6,705 | +65 (+0.98%) | 223,800 |
10 Jul 2023 | JPY | 6,570 | 6,665 | 6,550 | 6,640 | 6,640 | +62.5 (+0.95%) | 249,400 |
7 Jul 2023 | JPY | 6,520 | 6,637.5 | 6,517.5 | 6,577.5 | 6,577.5 | +35 (+0.53%) | 254,800 |
6 Jul 2023 | JPY | 6,605 | 6,630 | 6,487.5 | 6,542.5 | 6,542.5 | -55 (-0.83%) | 371,600 |
5 Jul 2023 | JPY | 6,620 | 6,672.5 | 6,590 | 6,597.5 | 6,597.5 | -80 (-1.20%) | 237,400 |
4 Jul 2023 | JPY | 6,710 | 6,737.5 | 6,677.5 | 6,677.5 | 6,677.5 | -75 (-1.11%) | 222,000 |