Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2023 | JPY | 2,038 | 2,055 | 2,030 | 2,046.6666 | 2,046.6666 | -18.333 (-0.89%) | 2,976,300 |
15 Aug 2023 | JPY | 2,063 | 2,075 | 2,061 | 2,065 | 2,065 | +6.667 (+0.32%) | 2,740,200 |
14 Aug 2023 | JPY | 2,077 | 2,098 | 2,055.6668 | 2,058.3333 | 2,058.3333 | -17.667 (-0.85%) | 4,149,600 |
10 Aug 2023 | JPY | 2,033.3334 | 2,086.3333 | 2,024.3334 | 2,076 | 2,076 | +70.667 (+3.52%) | 7,791,000 |
9 Aug 2023 | JPY | 2,007.6666 | 2,011 | 1,988.3334 | 2,005.3334 | 2,005.3334 | +4 (+0.20%) | 4,672,200 |
8 Aug 2023 | JPY | 2,002.3334 | 2,011.6666 | 1,988.6666 | 2,001.3334 | 2,001.3334 | +26.667 (+1.35%) | 6,315,600 |
7 Aug 2023 | JPY | 1,950 | 1,984.6666 | 1,945.6666 | 1,974.6666 | 1,974.6666 | +13.333 (+0.68%) | 4,516,500 |
4 Aug 2023 | JPY | 1,942.6666 | 1,969 | 1,940.6666 | 1,961.3334 | 1,961.3334 | +29 (+1.50%) | 6,723,000 |
3 Aug 2023 | JPY | 1,967 | 1,974.3334 | 1,929 | 1,932.3334 | 1,932.3334 | -48 (-2.42%) | 10,087,800 |
2 Aug 2023 | JPY | 2,019.3334 | 2,021.3334 | 1,980 | 1,980.3334 | 1,980.3334 | -105.667 (-5.07%) | 12,594,900 |
1 Aug 2023 | JPY | 2,093.3333 | 2,112.6668 | 2,083.6668 | 2,086 | 2,086 | -11 (-0.52%) | 4,920,000 |
31 Jul 2023 | JPY | 2,110 | 2,130 | 2,078 | 2,097 | 2,097 | +3 (+0.14%) | 6,853,200 |
28 Jul 2023 | JPY | 2,076.6668 | 2,097.6668 | 2,045.6666 | 2,094 | 2,094 | +5 (+0.24%) | 8,407,200 |
27 Jul 2023 | JPY | 2,061.6668 | 2,106.3333 | 2,061.6668 | 2,089 | 2,089 | +26.667 (+1.29%) | 9,297,600 |
26 Jul 2023 | JPY | 2,038.3334 | 2,066 | 2,013.6666 | 2,062.3333 | 2,062.3333 | -12.334 (-0.59%) | 13,810,200 |
25 Jul 2023 | JPY | 2,066.6668 | 2,091.6668 | 2,039 | 2,074.6668 | 2,074.6668 | -39.333 (-1.86%) | 17,187,900 |
24 Jul 2023 | JPY | 2,133.6668 | 2,157.6668 | 2,109 | 2,114 | 2,114 | -35.333 (-1.64%) | 4,696,500 |
21 Jul 2023 | JPY | 2,182.6668 | 2,189 | 2,144.3333 | 2,149.3333 | 2,149.3333 | -4 (-0.19%) | 2,536,200 |
20 Jul 2023 | JPY | 2,166.6668 | 2,178.6668 | 2,143.6668 | 2,153.3333 | 2,153.3333 | -9.334 (-0.43%) | 2,880,900 |
19 Jul 2023 | JPY | 2,133.3333 | 2,163.6668 | 2,130.3333 | 2,162.6668 | 2,162.6668 | +43 (+2.03%) | 2,544,900 |
18 Jul 2023 | JPY | 2,140.6668 | 2,151 | 2,119.3333 | 2,119.6668 | 2,119.6668 | -11 (-0.52%) | 2,730,900 |
14 Jul 2023 | JPY | 2,146.6668 | 2,153.3333 | 2,111.3333 | 2,130.6668 | 2,130.6668 | -23.666 (-1.10%) | 3,123,600 |
13 Jul 2023 | JPY | 2,165.3333 | 2,177 | 2,154.3333 | 2,154.3333 | 2,154.3333 | -25.667 (-1.18%) | 2,496,900 |
12 Jul 2023 | JPY | 2,202.6668 | 2,210.6668 | 2,157.6668 | 2,180 | 2,180 | -9.667 (-0.44%) | 2,918,100 |
11 Jul 2023 | JPY | 2,223.6668 | 2,225 | 2,178 | 2,189.6668 | 2,189.6668 | -0.666 (-0.03%) | 3,440,400 |
10 Jul 2023 | JPY | 2,185 | 2,209.3333 | 2,178.6668 | 2,190.3333 | 2,190.3333 | +5 (+0.23%) | 3,765,300 |
7 Jul 2023 | JPY | 2,186 | 2,208.3333 | 2,178.6668 | 2,185.3333 | 2,185.3333 | -9 (-0.41%) | 2,798,400 |
6 Jul 2023 | JPY | 2,211 | 2,228.3333 | 2,180.6668 | 2,194.3333 | 2,194.3333 | -20 (-0.90%) | 3,563,400 |
5 Jul 2023 | JPY | 2,190 | 2,216.6668 | 2,185.3333 | 2,214.3333 | 2,214.3333 | +23.666 (+1.08%) | 3,133,800 |
4 Jul 2023 | JPY | 2,176 | 2,190.6668 | 2,174 | 2,190.6668 | 2,190.6668 | +8.334 (+0.38%) | 2,639,700 |