Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2023 | JPY | 2,252 | 2,292 | 2,248 | 2,283 | 2,283 | +18 (+0.79%) | 605,800 |
27 Jul 2023 | JPY | 2,239 | 2,269 | 2,232 | 2,265 | 2,265 | +34.5 (+1.55%) | 458,500 |
26 Jul 2023 | JPY | 2,210.5 | 2,232 | 2,195.5 | 2,230.5 | 2,230.5 | +15.5 (+0.70%) | 433,600 |
25 Jul 2023 | JPY | 2,220 | 2,224 | 2,203.5 | 2,215 | 2,215 | -5 (-0.23%) | 301,100 |
24 Jul 2023 | JPY | 2,225 | 2,227.5 | 2,215 | 2,220 | 2,220 | +4.5 (+0.20%) | 351,500 |
21 Jul 2023 | JPY | 2,207.5 | 2,217.5 | 2,198.5 | 2,215.5 | 2,215.5 | +5.5 (+0.25%) | 335,800 |
20 Jul 2023 | JPY | 2,216 | 2,221.5 | 2,205 | 2,210 | 2,210 | -6.5 (-0.29%) | 273,300 |
19 Jul 2023 | JPY | 2,219.5 | 2,226.5 | 2,205.5 | 2,216.5 | 2,216.5 | +15.5 (+0.70%) | 352,700 |
18 Jul 2023 | JPY | 2,200.5 | 2,214.5 | 2,195 | 2,201 | 2,201 | -10.5 (-0.47%) | 292,500 |
14 Jul 2023 | JPY | 2,234 | 2,238 | 2,201.5 | 2,211.5 | 2,211.5 | -23.5 (-1.05%) | 373,900 |
13 Jul 2023 | JPY | 2,251 | 2,251 | 2,230.5 | 2,235 | 2,235 | -18 (-0.80%) | 244,000 |
12 Jul 2023 | JPY | 2,272 | 2,274.5 | 2,249.5 | 2,253 | 2,253 | -3 (-0.13%) | 284,100 |
11 Jul 2023 | JPY | 2,262 | 2,264 | 2,251 | 2,256 | 2,256 | +10 (+0.45%) | 248,800 |
10 Jul 2023 | JPY | 2,252 | 2,258.5 | 2,235.5 | 2,246 | 2,246 | +3.5 (+0.16%) | 368,600 |
7 Jul 2023 | JPY | 2,240 | 2,256 | 2,225 | 2,242.5 | 2,242.5 | -0.5 (-0.02%) | 373,600 |
6 Jul 2023 | JPY | 2,250 | 2,267.5 | 2,235 | 2,243 | 2,243 | -17.5 (-0.77%) | 364,200 |
5 Jul 2023 | JPY | 2,272 | 2,281.5 | 2,252.5 | 2,260.5 | 2,260.5 | -25 (-1.09%) | 349,800 |
4 Jul 2023 | JPY | 2,304 | 2,305.5 | 2,279 | 2,285.5 | 2,285.5 | -24.5 (-1.06%) | 404,400 |
3 Jul 2023 | JPY | 2,324.5 | 2,330.5 | 2,308.5 | 2,310 | 2,310 | -2 (-0.09%) | 300,400 |
30 Jun 2023 | JPY | 2,337.5 | 2,342.5 | 2,297.5 | 2,312 | 2,312 | -31.5 (-1.34%) | 526,200 |
29 Jun 2023 | JPY | 2,369 | 2,373 | 2,336.5 | 2,343.5 | 2,343.5 | -16 (-0.68%) | 332,300 |
28 Jun 2023 | JPY | 2,331.5 | 2,362 | 2,327 | 2,359.5 | 2,359.5 | +29.5 (+1.27%) | 350,000 |
27 Jun 2023 | JPY | 2,339.5 | 2,343 | 2,314 | 2,330 | 2,330 | +6.5 (+0.28%) | 235,000 |
26 Jun 2023 | JPY | 2,327 | 2,335 | 2,304.5 | 2,323.5 | 2,323.5 | -13 (-0.56%) | 277,600 |
23 Jun 2023 | JPY | 2,345 | 2,374 | 2,325 | 2,336.5 | 2,336.5 | -19 (-0.81%) | 345,800 |
22 Jun 2023 | JPY | 2,338 | 2,370 | 2,336 | 2,355.5 | 2,355.5 | +17.5 (+0.75%) | 307,100 |
21 Jun 2023 | JPY | 2,303.5 | 2,344.5 | 2,302.5 | 2,338 | 2,338 | +28.5 (+1.23%) | 287,100 |
20 Jun 2023 | JPY | 2,301 | 2,309.5 | 2,284 | 2,309.5 | 2,309.5 | -13.5 (-0.58%) | 483,100 |
19 Jun 2023 | JPY | 2,350.5 | 2,354.5 | 2,310 | 2,323 | 2,323 | -19.5 (-0.83%) | 407,500 |
16 Jun 2023 | JPY | 2,341 | 2,359 | 2,327 | 2,342.5 | 2,342.5 | -29 (-1.22%) | 990,300 |