Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | JPY | 2,024.5 | 2,050.5 | 2,019 | 2,043 | 2,043 | +6.5 (+0.32%) | 1,337,800 |
16 Aug 2023 | JPY | 2,018.5 | 2,054.5 | 2,013 | 2,036.5 | 2,036.5 | +3.5 (+0.17%) | 1,055,700 |
15 Aug 2023 | JPY | 2,068 | 2,069.5 | 2,024 | 2,033 | 2,033 | -13.5 (-0.66%) | 1,404,300 |
14 Aug 2023 | JPY | 2,075 | 2,085 | 2,027.5 | 2,046.5 | 2,046.5 | -117.5 (-5.43%) | 2,842,700 |
10 Aug 2023 | JPY | 2,140.5 | 2,169.5 | 2,125 | 2,164 | 2,164 | +6.5 (+0.30%) | 992,200 |
9 Aug 2023 | JPY | 2,162 | 2,167 | 2,147 | 2,157.5 | 2,157.5 | +3.5 (+0.16%) | 640,800 |
8 Aug 2023 | JPY | 2,151 | 2,167.5 | 2,140.5 | 2,154 | 2,154 | -2.5 (-0.12%) | 934,400 |
7 Aug 2023 | JPY | 2,162.5 | 2,172.5 | 2,148 | 2,156.5 | 2,156.5 | -26 (-1.19%) | 568,100 |
4 Aug 2023 | JPY | 2,168 | 2,195 | 2,161 | 2,182.5 | 2,182.5 | +0.5 (+0.02%) | 611,400 |
3 Aug 2023 | JPY | 2,237.5 | 2,240.5 | 2,175.5 | 2,182 | 2,182 | -68 (-3.02%) | 747,100 |
2 Aug 2023 | JPY | 2,246.5 | 2,274 | 2,237.5 | 2,250 | 2,250 | -12.5 (-0.55%) | 804,200 |
1 Aug 2023 | JPY | 2,240 | 2,268.5 | 2,235 | 2,262.5 | 2,262.5 | +27 (+1.21%) | 878,500 |
31 Jul 2023 | JPY | 2,215.5 | 2,242.5 | 2,209.5 | 2,235.5 | 2,235.5 | +40.5 (+1.85%) | 1,016,500 |
28 Jul 2023 | JPY | 2,174 | 2,201 | 2,160.5 | 2,195 | 2,195 | +13 (+0.60%) | 2,056,100 |
27 Jul 2023 | JPY | 2,162 | 2,187 | 2,150 | 2,182 | 2,182 | +24.5 (+1.14%) | 839,200 |
26 Jul 2023 | JPY | 2,155.5 | 2,164 | 2,140.5 | 2,157.5 | 2,157.5 | -9.5 (-0.44%) | 718,100 |
25 Jul 2023 | JPY | 2,159 | 2,173 | 2,155 | 2,167 | 2,167 | -4 (-0.18%) | 732,600 |
24 Jul 2023 | JPY | 2,159.5 | 2,171 | 2,144.5 | 2,171 | 2,171 | +25.5 (+1.19%) | 710,500 |
21 Jul 2023 | JPY | 2,156 | 2,156 | 2,137.5 | 2,145.5 | 2,145.5 | -10.5 (-0.49%) | 643,200 |
20 Jul 2023 | JPY | 2,154 | 2,170 | 2,147.5 | 2,156 | 2,156 | +1.5 (+0.07%) | 904,500 |
19 Jul 2023 | JPY | 2,119 | 2,154.5 | 2,113.5 | 2,154.5 | 2,154.5 | +47.5 (+2.25%) | 878,100 |
18 Jul 2023 | JPY | 2,080 | 2,121.5 | 2,074 | 2,107 | 2,107 | +33 (+1.59%) | 1,230,700 |
14 Jul 2023 | JPY | 2,084 | 2,087 | 2,062 | 2,074 | 2,074 | -31 (-1.47%) | 1,531,300 |
13 Jul 2023 | JPY | 2,082.5 | 2,115 | 2,058 | 2,105 | 2,105 | -27.5 (-1.29%) | 2,022,200 |
12 Jul 2023 | JPY | 2,138.5 | 2,139.5 | 2,128 | 2,132.5 | 2,132.5 | -3.5 (-0.16%) | 921,700 |
11 Jul 2023 | JPY | 2,146 | 2,148.5 | 2,129 | 2,136 | 2,136 | -10 (-0.47%) | 1,176,500 |
10 Jul 2023 | JPY | 2,140.5 | 2,163.5 | 2,132.5 | 2,146 | 2,146 | +10.5 (+0.49%) | 1,596,100 |
7 Jul 2023 | JPY | 2,130 | 2,143.5 | 2,081.5 | 2,135.5 | 2,135.5 | +11 (+0.52%) | 1,740,700 |
6 Jul 2023 | JPY | 2,100 | 2,126 | 2,083.5 | 2,124.5 | 2,124.5 | +41.5 (+1.99%) | 1,250,900 |
5 Jul 2023 | JPY | 2,080 | 2,088.5 | 2,064.5 | 2,083 | 2,083 | +2 (+0.10%) | 762,600 |