Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2023 | JPY | 2,074 | 2,078 | 2,063.5 | 2,070.5 | 2,070.5 | -4.5 (-0.22%) | 618,000 |
23 Aug 2023 | JPY | 2,054 | 2,080 | 2,048 | 2,075 | 2,075 | +17 (+0.83%) | 741,000 |
22 Aug 2023 | JPY | 2,050.5 | 2,061 | 2,025.5 | 2,058 | 2,058 | +9 (+0.44%) | 647,200 |
21 Aug 2023 | JPY | 2,070 | 2,072 | 2,046 | 2,049 | 2,049 | +0.5 (+0.02%) | 869,600 |
18 Aug 2023 | JPY | 2,050 | 2,058.5 | 2,021.5 | 2,048.5 | 2,048.5 | -15.5 (-0.75%) | 1,070,500 |
17 Aug 2023 | JPY | 2,064 | 2,068.5 | 2,030.5 | 2,064 | 2,064 | -4.5 (-0.22%) | 1,039,300 |
16 Aug 2023 | JPY | 2,097.5 | 2,097.5 | 2,067.5 | 2,068.5 | 2,068.5 | -46.5 (-2.20%) | 730,200 |
15 Aug 2023 | JPY | 2,118.5 | 2,122.5 | 2,101 | 2,115 | 2,115 | -11 (-0.52%) | 1,044,000 |
14 Aug 2023 | JPY | 2,150 | 2,177 | 2,120 | 2,126 | 2,126 | -8.5 (-0.40%) | 1,085,700 |
10 Aug 2023 | JPY | 2,111.5 | 2,153 | 2,095 | 2,134.5 | 2,134.5 | +40 (+1.91%) | 1,430,800 |
9 Aug 2023 | JPY | 2,029.5 | 2,102 | 2,025 | 2,094.5 | 2,094.5 | +73 (+3.61%) | 1,452,500 |
8 Aug 2023 | JPY | 2,022 | 2,029.5 | 2,006 | 2,021.5 | 2,021.5 | -5 (-0.25%) | 1,033,300 |
7 Aug 2023 | JPY | 1,983.5 | 2,026.5 | 1,981 | 2,026.5 | 2,026.5 | +39 (+1.96%) | 973,700 |
4 Aug 2023 | JPY | 1,980 | 1,998.5 | 1,973 | 1,987.5 | 1,987.5 | -6.5 (-0.33%) | 1,311,000 |
3 Aug 2023 | JPY | 2,072 | 2,072 | 1,991.5 | 1,994 | 1,994 | -85.5 (-4.11%) | 1,623,100 |
2 Aug 2023 | JPY | 2,061 | 2,089 | 2,051 | 2,079.5 | 2,079.5 | +3 (+0.14%) | 1,545,200 |
1 Aug 2023 | JPY | 2,102.5 | 2,108 | 2,072.5 | 2,076.5 | 2,076.5 | +2 (+0.10%) | 1,407,300 |
31 Jul 2023 | JPY | 2,170 | 2,174.5 | 2,060.5 | 2,074.5 | 2,074.5 | -117.5 (-5.36%) | 2,968,100 |
28 Jul 2023 | JPY | 2,155 | 2,193 | 2,136 | 2,192 | 2,192 | +12 (+0.55%) | 1,252,000 |
27 Jul 2023 | JPY | 2,188.5 | 2,194 | 2,160.5 | 2,180 | 2,180 | -5.5 (-0.25%) | 991,000 |
26 Jul 2023 | JPY | 2,163 | 2,196 | 2,153 | 2,185.5 | 2,185.5 | +22.5 (+1.04%) | 1,283,500 |
25 Jul 2023 | JPY | 2,166 | 2,183 | 2,155 | 2,163 | 2,163 | -6.5 (-0.30%) | 1,202,900 |
24 Jul 2023 | JPY | 2,156.5 | 2,183 | 2,150 | 2,169.5 | 2,169.5 | +21 (+0.98%) | 980,000 |
21 Jul 2023 | JPY | 2,141 | 2,150 | 2,121.5 | 2,148.5 | 2,148.5 | +10 (+0.47%) | 1,020,600 |
20 Jul 2023 | JPY | 2,162 | 2,171 | 2,136 | 2,138.5 | 2,138.5 | -10.5 (-0.49%) | 1,180,900 |
19 Jul 2023 | JPY | 2,143 | 2,149 | 2,127.5 | 2,149 | 2,149 | +0.5 (+0.02%) | 1,033,600 |
18 Jul 2023 | JPY | 2,115 | 2,166 | 2,115 | 2,148.5 | 2,148.5 | +38 (+1.80%) | 1,056,000 |
14 Jul 2023 | JPY | 2,148 | 2,157 | 2,110.5 | 2,110.5 | 2,110.5 | -13 (-0.61%) | 1,061,200 |
13 Jul 2023 | JPY | 2,126.5 | 2,146 | 2,118.5 | 2,123.5 | 2,123.5 | -3.5 (-0.16%) | 1,086,100 |
12 Jul 2023 | JPY | 2,100 | 2,142 | 2,097.5 | 2,127 | 2,127 | +47 (+2.26%) | 1,521,400 |