Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2023 | JPY | 1,248 | 1,260 | 1,244.5 | 1,260 | 1,260 | 0.0 (0.0%) | 171,500 |
22 Aug 2023 | JPY | 1,226 | 1,261 | 1,221.5 | 1,260 | 1,260 | +39.5 (+3.24%) | 296,100 |
21 Aug 2023 | JPY | 1,230 | 1,237 | 1,219.5 | 1,220.5 | 1,220.5 | -5.5 (-0.45%) | 178,300 |
18 Aug 2023 | JPY | 1,244.5 | 1,247 | 1,219.5 | 1,226 | 1,226 | -13.5 (-1.09%) | 226,600 |
17 Aug 2023 | JPY | 1,215 | 1,240 | 1,205 | 1,239.5 | 1,239.5 | +15.5 (+1.27%) | 292,000 |
16 Aug 2023 | JPY | 1,223 | 1,236 | 1,214.5 | 1,224 | 1,224 | -28.5 (-2.28%) | 285,500 |
15 Aug 2023 | JPY | 1,249.5 | 1,258.5 | 1,242.5 | 1,252.5 | 1,252.5 | +1.5 (+0.12%) | 219,300 |
14 Aug 2023 | JPY | 1,273.5 | 1,274 | 1,250 | 1,251 | 1,251 | +3.5 (+0.28%) | 242,000 |
10 Aug 2023 | JPY | 1,231.5 | 1,251.5 | 1,231 | 1,247.5 | 1,247.5 | +11 (+0.89%) | 352,700 |
9 Aug 2023 | JPY | 1,256 | 1,256 | 1,232.5 | 1,236.5 | 1,236.5 | -12.5 (-1.00%) | 336,400 |
8 Aug 2023 | JPY | 1,238 | 1,252.5 | 1,233.5 | 1,249 | 1,249 | +14.5 (+1.17%) | 234,200 |
7 Aug 2023 | JPY | 1,224 | 1,243.5 | 1,221 | 1,234.5 | 1,234.5 | +11 (+0.90%) | 298,500 |
4 Aug 2023 | JPY | 1,197 | 1,231 | 1,197 | 1,223.5 | 1,223.5 | +26.5 (+2.21%) | 241,600 |
3 Aug 2023 | JPY | 1,212.5 | 1,213 | 1,195 | 1,197 | 1,197 | -17 (-1.40%) | 342,100 |
2 Aug 2023 | JPY | 1,225 | 1,234 | 1,208 | 1,214 | 1,214 | -27.5 (-2.22%) | 319,700 |
1 Aug 2023 | JPY | 1,271 | 1,274.5 | 1,239 | 1,241.5 | 1,241.5 | -29.5 (-2.32%) | 387,500 |
31 Jul 2023 | JPY | 1,269 | 1,283.5 | 1,248.5 | 1,271 | 1,271 | +25.5 (+2.05%) | 542,700 |
28 Jul 2023 | JPY | 1,198.5 | 1,248 | 1,190 | 1,245.5 | 1,245.5 | +49.5 (+4.14%) | 691,900 |
27 Jul 2023 | JPY | 1,175 | 1,196 | 1,172.5 | 1,196 | 1,196 | +21.5 (+1.83%) | 219,400 |
26 Jul 2023 | JPY | 1,175 | 1,179.5 | 1,166.5 | 1,174.5 | 1,174.5 | -6 (-0.51%) | 183,800 |
25 Jul 2023 | JPY | 1,177 | 1,189.5 | 1,173 | 1,180.5 | 1,180.5 | +10.5 (+0.90%) | 265,600 |
24 Jul 2023 | JPY | 1,169 | 1,182 | 1,162.5 | 1,170 | 1,170 | -16.5 (-1.39%) | 212,200 |
21 Jul 2023 | JPY | 1,199 | 1,201.5 | 1,179 | 1,186.5 | 1,186.5 | -4.5 (-0.38%) | 282,000 |
20 Jul 2023 | JPY | 1,208 | 1,211.5 | 1,189 | 1,191 | 1,191 | -11 (-0.92%) | 184,700 |
19 Jul 2023 | JPY | 1,210 | 1,217 | 1,194 | 1,202 | 1,202 | +15.5 (+1.31%) | 338,500 |
18 Jul 2023 | JPY | 1,178 | 1,206.5 | 1,173.5 | 1,186.5 | 1,186.5 | +12 (+1.02%) | 426,200 |
14 Jul 2023 | JPY | 1,193.5 | 1,194 | 1,172 | 1,174.5 | 1,174.5 | -15 (-1.26%) | 342,200 |
13 Jul 2023 | JPY | 1,200 | 1,206 | 1,186 | 1,189.5 | 1,189.5 | -3 (-0.25%) | 292,100 |
12 Jul 2023 | JPY | 1,200 | 1,202 | 1,184.5 | 1,192.5 | 1,192.5 | +8 (+0.68%) | 279,400 |
11 Jul 2023 | JPY | 1,207 | 1,210 | 1,179.5 | 1,184.5 | 1,184.5 | -26 (-2.15%) | 374,800 |