Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2023 | JPY | 2,295 | 2,316 | 2,277.5 | 2,313 | 2,313 | +17 (+0.74%) | 188,600 |
21 Aug 2023 | JPY | 2,264 | 2,302 | 2,259.5 | 2,296 | 2,296 | +21 (+0.92%) | 227,900 |
18 Aug 2023 | JPY | 2,260 | 2,289 | 2,238 | 2,275 | 2,275 | -9.5 (-0.42%) | 315,600 |
17 Aug 2023 | JPY | 2,245 | 2,284.5 | 2,225.5 | 2,284.5 | 2,284.5 | +16 (+0.71%) | 420,600 |
16 Aug 2023 | JPY | 2,239.5 | 2,290 | 2,218.5 | 2,268.5 | 2,268.5 | +4.5 (+0.20%) | 377,600 |
15 Aug 2023 | JPY | 2,269.5 | 2,269.5 | 2,215.5 | 2,264 | 2,264 | -38 (-1.65%) | 601,000 |
14 Aug 2023 | JPY | 2,313 | 2,333 | 2,267 | 2,302 | 2,302 | -7.5 (-0.32%) | 667,500 |
10 Aug 2023 | JPY | 2,460 | 2,460 | 2,308.5 | 2,309.5 | 2,309.5 | -300.5 (-11.51%) | 892,800 |
9 Aug 2023 | JPY | 2,678.5 | 2,679.5 | 2,582 | 2,610 | 2,610 | -76 (-2.83%) | 403,000 |
8 Aug 2023 | JPY | 2,715 | 2,715 | 2,686 | 2,686 | 2,686 | -20 (-0.74%) | 372,400 |
7 Aug 2023 | JPY | 2,699 | 2,714 | 2,692.5 | 2,706 | 2,706 | -3 (-0.11%) | 125,500 |
4 Aug 2023 | JPY | 2,695 | 2,716 | 2,692.5 | 2,709 | 2,709 | +4.5 (+0.17%) | 151,700 |
3 Aug 2023 | JPY | 2,731 | 2,736.5 | 2,697 | 2,704.5 | 2,704.5 | -54 (-1.96%) | 219,200 |
2 Aug 2023 | JPY | 2,779 | 2,783.5 | 2,749 | 2,758.5 | 2,758.5 | -46.5 (-1.66%) | 204,800 |
1 Aug 2023 | JPY | 2,817 | 2,818.5 | 2,790 | 2,805 | 2,805 | -15.5 (-0.55%) | 98,300 |
31 Jul 2023 | JPY | 2,812.5 | 2,824 | 2,802 | 2,820.5 | 2,820.5 | +42.5 (+1.53%) | 259,000 |
28 Jul 2023 | JPY | 2,746.5 | 2,784 | 2,724.5 | 2,778 | 2,778 | -15.5 (-0.55%) | 270,000 |
27 Jul 2023 | JPY | 2,750 | 2,808.5 | 2,740.5 | 2,793.5 | 2,793.5 | +47 (+1.71%) | 270,100 |
26 Jul 2023 | JPY | 2,733 | 2,749 | 2,728 | 2,746.5 | 2,746.5 | 0.0 (0.0%) | 136,100 |
25 Jul 2023 | JPY | 2,733 | 2,753 | 2,724 | 2,746.5 | 2,746.5 | +4.5 (+0.16%) | 145,100 |
24 Jul 2023 | JPY | 2,773.5 | 2,773.5 | 2,731 | 2,742 | 2,742 | -2.5 (-0.09%) | 146,000 |
21 Jul 2023 | JPY | 2,759 | 2,763 | 2,742.5 | 2,744.5 | 2,744.5 | -31 (-1.12%) | 141,300 |
20 Jul 2023 | JPY | 2,791 | 2,794.5 | 2,764.5 | 2,775.5 | 2,775.5 | -20.5 (-0.73%) | 149,100 |
19 Jul 2023 | JPY | 2,772 | 2,796 | 2,768.5 | 2,796 | 2,796 | +29 (+1.05%) | 141,600 |
18 Jul 2023 | JPY | 2,791 | 2,791 | 2,745 | 2,767 | 2,767 | -7.5 (-0.27%) | 138,700 |
14 Jul 2023 | JPY | 2,780.5 | 2,808.5 | 2,766 | 2,774.5 | 2,774.5 | +37.5 (+1.37%) | 313,800 |
13 Jul 2023 | JPY | 2,731.5 | 2,739 | 2,708.5 | 2,737 | 2,737 | +12.5 (+0.46%) | 218,300 |
12 Jul 2023 | JPY | 2,744 | 2,744 | 2,718.5 | 2,724.5 | 2,724.5 | +8.5 (+0.31%) | 136,100 |
11 Jul 2023 | JPY | 2,746 | 2,750 | 2,706.5 | 2,716 | 2,716 | +3.5 (+0.13%) | 278,100 |
10 Jul 2023 | JPY | 2,700 | 2,727 | 2,693 | 2,712.5 | 2,712.5 | +11 (+0.41%) | 344,100 |