Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2023 | JPY | 1,365.25 | 1,372.25 | 1,350 | 1,370 | 1,370 | +0.75 (+0.05%) | 308,000 |
23 Aug 2023 | JPY | 1,350 | 1,370 | 1,349 | 1,369.25 | 1,369.25 | +20.5 (+1.52%) | 362,400 |
22 Aug 2023 | JPY | 1,321.25 | 1,348.75 | 1,316.75 | 1,348.75 | 1,348.75 | +34.5 (+2.63%) | 364,800 |
21 Aug 2023 | JPY | 1,319.75 | 1,325.5 | 1,313.75 | 1,314.25 | 1,314.25 | +10 (+0.77%) | 526,000 |
18 Aug 2023 | JPY | 1,303.75 | 1,310.75 | 1,297.75 | 1,304.25 | 1,304.25 | -16.25 (-1.23%) | 306,800 |
17 Aug 2023 | JPY | 1,322 | 1,325 | 1,304 | 1,320.5 | 1,320.5 | +8 (+0.61%) | 408,800 |
16 Aug 2023 | JPY | 1,320.25 | 1,323.25 | 1,308.5 | 1,312.5 | 1,312.5 | -22.25 (-1.67%) | 282,000 |
15 Aug 2023 | JPY | 1,330 | 1,337 | 1,321.75 | 1,334.75 | 1,334.75 | +6.75 (+0.51%) | 222,000 |
14 Aug 2023 | JPY | 1,361.75 | 1,361.75 | 1,328 | 1,328 | 1,328 | -22.75 (-1.68%) | 281,600 |
10 Aug 2023 | JPY | 1,326.25 | 1,357 | 1,325.25 | 1,350.75 | 1,350.75 | +16.75 (+1.26%) | 500,800 |
9 Aug 2023 | JPY | 1,346.75 | 1,348 | 1,331.25 | 1,334 | 1,334 | -12.75 (-0.95%) | 383,600 |
8 Aug 2023 | JPY | 1,345 | 1,350 | 1,337.75 | 1,346.75 | 1,346.75 | +17.5 (+1.32%) | 412,400 |
7 Aug 2023 | JPY | 1,307.25 | 1,330.5 | 1,305.25 | 1,329.25 | 1,329.25 | +22 (+1.68%) | 338,000 |
4 Aug 2023 | JPY | 1,306.75 | 1,312.25 | 1,296 | 1,307.25 | 1,307.25 | -9.25 (-0.70%) | 574,800 |
3 Aug 2023 | JPY | 1,325.25 | 1,330.25 | 1,306.25 | 1,316.5 | 1,316.5 | -25.75 (-1.92%) | 702,000 |
2 Aug 2023 | JPY | 1,350.75 | 1,357.25 | 1,337.25 | 1,342.25 | 1,342.25 | -27 (-1.97%) | 595,600 |
1 Aug 2023 | JPY | 1,387.25 | 1,388.75 | 1,364 | 1,369.25 | 1,369.25 | -21.25 (-1.53%) | 605,200 |
31 Jul 2023 | JPY | 1,391 | 1,403.5 | 1,383.5 | 1,390.5 | 1,390.5 | +29.25 (+2.15%) | 575,200 |
28 Jul 2023 | JPY | 1,328.25 | 1,362.75 | 1,326.25 | 1,361.25 | 1,361.25 | +19.5 (+1.45%) | 532,800 |
27 Jul 2023 | JPY | 1,336 | 1,343.75 | 1,329.75 | 1,341.75 | 1,341.75 | +5.5 (+0.41%) | 290,400 |
26 Jul 2023 | JPY | 1,337.5 | 1,345.5 | 1,329.5 | 1,336.25 | 1,336.25 | -5.5 (-0.41%) | 371,600 |
25 Jul 2023 | JPY | 1,331.25 | 1,344.25 | 1,329.25 | 1,341.75 | 1,341.75 | +26.5 (+2.01%) | 423,200 |
24 Jul 2023 | JPY | 1,311.25 | 1,323.5 | 1,305.75 | 1,315.25 | 1,315.25 | +15 (+1.15%) | 245,200 |
21 Jul 2023 | JPY | 1,311.75 | 1,315.5 | 1,298.75 | 1,300.25 | 1,300.25 | -11.5 (-0.88%) | 260,400 |
20 Jul 2023 | JPY | 1,307.25 | 1,319.75 | 1,305.5 | 1,311.75 | 1,311.75 | +8.25 (+0.63%) | 548,400 |
19 Jul 2023 | JPY | 1,292.5 | 1,304.5 | 1,289.75 | 1,303.5 | 1,303.5 | +25.5 (+2.00%) | 456,800 |
18 Jul 2023 | JPY | 1,255.75 | 1,278 | 1,253.5 | 1,278 | 1,278 | +16.5 (+1.31%) | 368,400 |
14 Jul 2023 | JPY | 1,267.25 | 1,271.75 | 1,246 | 1,261.5 | 1,261.5 | +7 (+0.56%) | 287,200 |
13 Jul 2023 | JPY | 1,257 | 1,260.25 | 1,245 | 1,254.5 | 1,254.5 | -4.75 (-0.38%) | 397,200 |
12 Jul 2023 | JPY | 1,279.5 | 1,279.5 | 1,255.75 | 1,259.25 | 1,259.25 | -12.75 (-1.00%) | 293,200 |