Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2023 | JPY | 1,308.5 | 1,316.5 | 1,305 | 1,308 | 1,308 | -1 (-0.08%) | 447,200 |
15 Aug 2023 | JPY | 1,306.5 | 1,310.5 | 1,294 | 1,309 | 1,309 | +7.5 (+0.58%) | 595,300 |
14 Aug 2023 | JPY | 1,297 | 1,308.5 | 1,294.5 | 1,301.5 | 1,301.5 | -13 (-0.99%) | 864,600 |
10 Aug 2023 | JPY | 1,294 | 1,318 | 1,290 | 1,314.5 | 1,314.5 | +34 (+2.66%) | 920,200 |
9 Aug 2023 | JPY | 1,295 | 1,313.5 | 1,278.5 | 1,280.5 | 1,280.5 | -47.5 (-3.58%) | 1,481,700 |
8 Aug 2023 | JPY | 1,332.5 | 1,336 | 1,325 | 1,328 | 1,328 | -5 (-0.38%) | 969,900 |
7 Aug 2023 | JPY | 1,296 | 1,336.5 | 1,293.5 | 1,333 | 1,333 | +37 (+2.85%) | 1,414,300 |
4 Aug 2023 | JPY | 1,293.5 | 1,297.5 | 1,289 | 1,296 | 1,296 | +2.5 (+0.19%) | 487,800 |
3 Aug 2023 | JPY | 1,297.5 | 1,299.5 | 1,291.5 | 1,293.5 | 1,293.5 | -5 (-0.39%) | 828,000 |
2 Aug 2023 | JPY | 1,297 | 1,300.5 | 1,293 | 1,298.5 | 1,298.5 | -10 (-0.76%) | 497,600 |
1 Aug 2023 | JPY | 1,302 | 1,309 | 1,298.5 | 1,308.5 | 1,308.5 | +3.5 (+0.27%) | 656,200 |
31 Jul 2023 | JPY | 1,306 | 1,309.5 | 1,299.5 | 1,305 | 1,305 | +2 (+0.15%) | 800,000 |
28 Jul 2023 | JPY | 1,295 | 1,305 | 1,292.5 | 1,303 | 1,303 | 0.0 (0.0%) | 518,500 |
27 Jul 2023 | JPY | 1,291.5 | 1,303 | 1,288.5 | 1,303 | 1,303 | +14 (+1.09%) | 601,400 |
26 Jul 2023 | JPY | 1,282 | 1,289 | 1,272 | 1,289 | 1,289 | +1 (+0.08%) | 468,500 |
25 Jul 2023 | JPY | 1,292 | 1,292.5 | 1,282.5 | 1,288 | 1,288 | -0.5 (-0.04%) | 1,030,800 |
24 Jul 2023 | JPY | 1,269.5 | 1,291 | 1,268 | 1,288.5 | 1,288.5 | +25 (+1.98%) | 907,600 |
21 Jul 2023 | JPY | 1,253.5 | 1,266 | 1,253 | 1,263.5 | 1,263.5 | +2.5 (+0.20%) | 470,400 |
20 Jul 2023 | JPY | 1,260 | 1,268.5 | 1,257.5 | 1,261 | 1,261 | +3.5 (+0.28%) | 655,300 |
19 Jul 2023 | JPY | 1,260 | 1,261.5 | 1,251 | 1,257.5 | 1,257.5 | +0.5 (+0.04%) | 697,100 |
18 Jul 2023 | JPY | 1,257 | 1,263.5 | 1,253 | 1,257 | 1,257 | -5 (-0.40%) | 618,100 |
14 Jul 2023 | JPY | 1,261.5 | 1,264.5 | 1,249 | 1,262 | 1,262 | -3 (-0.24%) | 510,000 |
13 Jul 2023 | JPY | 1,278 | 1,281 | 1,262 | 1,265 | 1,265 | -5.5 (-0.43%) | 599,600 |
12 Jul 2023 | JPY | 1,259 | 1,273.5 | 1,256.5 | 1,270.5 | 1,270.5 | +11.5 (+0.91%) | 624,800 |
11 Jul 2023 | JPY | 1,259 | 1,264 | 1,253.5 | 1,259 | 1,259 | +4 (+0.32%) | 623,500 |
10 Jul 2023 | JPY | 1,241 | 1,257 | 1,236.5 | 1,255 | 1,255 | +19.5 (+1.58%) | 1,026,500 |
7 Jul 2023 | JPY | 1,230 | 1,240.5 | 1,220.5 | 1,235.5 | 1,235.5 | -2 (-0.16%) | 828,500 |
6 Jul 2023 | JPY | 1,248 | 1,252 | 1,235.5 | 1,237.5 | 1,237.5 | -11.5 (-0.92%) | 698,200 |
5 Jul 2023 | JPY | 1,249 | 1,252.5 | 1,245 | 1,249 | 1,249 | 0.0 (0.0%) | 623,700 |
4 Jul 2023 | JPY | 1,265 | 1,265 | 1,246.5 | 1,249 | 1,249 | -12.5 (-0.99%) | 863,300 |