Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2023 | JPY | 1,837.5 | 1,852.5 | 1,828 | 1,837.5 | 1,837.5 | +24.5 (+1.35%) | 1,501,500 |
18 Aug 2023 | JPY | 1,841 | 1,845 | 1,805 | 1,813 | 1,813 | -45.5 (-2.45%) | 2,012,000 |
17 Aug 2023 | JPY | 1,863 | 1,878 | 1,842 | 1,858.5 | 1,858.5 | -7 (-0.38%) | 1,853,500 |
16 Aug 2023 | JPY | 1,829 | 1,879 | 1,826 | 1,865.5 | 1,865.5 | +39.5 (+2.16%) | 2,728,200 |
15 Aug 2023 | JPY | 1,805 | 1,834 | 1,803.5 | 1,826 | 1,826 | +11.5 (+0.63%) | 1,218,700 |
14 Aug 2023 | JPY | 1,829 | 1,845.5 | 1,781.5 | 1,814.5 | 1,814.5 | -7 (-0.38%) | 1,733,800 |
10 Aug 2023 | JPY | 1,810.5 | 1,828 | 1,808.5 | 1,821.5 | 1,821.5 | +9 (+0.50%) | 1,157,500 |
9 Aug 2023 | JPY | 1,815 | 1,819.5 | 1,797 | 1,812.5 | 1,812.5 | +3.5 (+0.19%) | 1,523,100 |
8 Aug 2023 | JPY | 1,770 | 1,810 | 1,770 | 1,809 | 1,809 | +68.5 (+3.94%) | 2,053,700 |
7 Aug 2023 | JPY | 1,742 | 1,758 | 1,738 | 1,740.5 | 1,740.5 | -21 (-1.19%) | 1,111,000 |
4 Aug 2023 | JPY | 1,746 | 1,765.5 | 1,732 | 1,761.5 | 1,761.5 | +0.5 (+0.03%) | 1,271,000 |
3 Aug 2023 | JPY | 1,781.5 | 1,790 | 1,756.5 | 1,761 | 1,761 | -19 (-1.07%) | 1,818,100 |
2 Aug 2023 | JPY | 1,817.5 | 1,820.5 | 1,772.5 | 1,780 | 1,780 | -58 (-3.16%) | 1,738,900 |
1 Aug 2023 | JPY | 1,783 | 1,839.5 | 1,773.5 | 1,838 | 1,838 | +55.5 (+3.11%) | 2,255,000 |
31 Jul 2023 | JPY | 1,780 | 1,812 | 1,768 | 1,782.5 | 1,782.5 | +60.5 (+3.51%) | 3,510,400 |
28 Jul 2023 | JPY | 1,739.5 | 1,745 | 1,692 | 1,722 | 1,722 | -35 (-1.99%) | 2,342,300 |
27 Jul 2023 | JPY | 1,736.5 | 1,764 | 1,729.5 | 1,757 | 1,757 | +23 (+1.33%) | 2,025,900 |
26 Jul 2023 | JPY | 1,726.5 | 1,739 | 1,717 | 1,734 | 1,734 | +5 (+0.29%) | 1,451,700 |
25 Jul 2023 | JPY | 1,728 | 1,737.5 | 1,718.5 | 1,729 | 1,729 | +2 (+0.12%) | 1,224,400 |
24 Jul 2023 | JPY | 1,713 | 1,728.5 | 1,707 | 1,727 | 1,727 | +20 (+1.17%) | 1,353,800 |
21 Jul 2023 | JPY | 1,681 | 1,708 | 1,673 | 1,707 | 1,707 | +36 (+2.15%) | 2,212,900 |
20 Jul 2023 | JPY | 1,671.5 | 1,687 | 1,667 | 1,671 | 1,671 | -1 (-0.06%) | 1,450,100 |
19 Jul 2023 | JPY | 1,647 | 1,672 | 1,647 | 1,672 | 1,672 | +26.5 (+1.61%) | 1,439,900 |
18 Jul 2023 | JPY | 1,620 | 1,646 | 1,611.5 | 1,645.5 | 1,645.5 | +15 (+0.92%) | 1,447,400 |
14 Jul 2023 | JPY | 1,657.5 | 1,668 | 1,622 | 1,630.5 | 1,630.5 | -32 (-1.92%) | 1,696,700 |
13 Jul 2023 | JPY | 1,660 | 1,665.5 | 1,647 | 1,662.5 | 1,662.5 | +3.5 (+0.21%) | 1,007,700 |
12 Jul 2023 | JPY | 1,682 | 1,687.5 | 1,649 | 1,659 | 1,659 | -25 (-1.48%) | 2,076,000 |
11 Jul 2023 | JPY | 1,701.5 | 1,704 | 1,681.5 | 1,684 | 1,684 | -19.5 (-1.14%) | 1,314,500 |
10 Jul 2023 | JPY | 1,709 | 1,715 | 1,697 | 1,703.5 | 1,703.5 | -14 (-0.82%) | 1,539,300 |
7 Jul 2023 | JPY | 1,728 | 1,729 | 1,701.5 | 1,717.5 | 1,717.5 | -22 (-1.26%) | 1,629,700 |