Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2023 | JPY | 1,953 | 1,953 | 1,924.5 | 1,935 | 1,935 | -19.5 (-1.00%) | 55,960 |
8 Sep 2023 | JPY | 1,954.5 | 1,954.5 | 1,946 | 1,954.5 | 1,954.5 | -3.5 (-0.18%) | 38,240 |
7 Sep 2023 | JPY | 1,962.5 | 1,964.5 | 1,957 | 1,958 | 1,958 | -4.5 (-0.23%) | 191,890 |
6 Sep 2023 | JPY | 1,968.5 | 1,969 | 1,960 | 1,962.5 | 1,962.5 | -2.5 (-0.13%) | 119,960 |
5 Sep 2023 | JPY | 1,947.5 | 1,966.5 | 1,947.5 | 1,965 | 1,965 | +12.5 (+0.64%) | 416,810 |
4 Sep 2023 | JPY | 1,949.5 | 1,954 | 1,949.5 | 1,952.5 | 1,952.5 | +8.5 (+0.44%) | 1,500 |
1 Sep 2023 | JPY | 1,934.5 | 1,947 | 1,929 | 1,944 | 1,944 | +7 (+0.36%) | 46,500 |
31 Aug 2023 | JPY | 1,949.5 | 1,954 | 1,937 | 1,937 | 1,937 | -9 (-0.46%) | 11,600 |
30 Aug 2023 | JPY | 1,940 | 1,948 | 1,940 | 1,946 | 1,946 | +5 (+0.26%) | 22,480 |
29 Aug 2023 | JPY | 1,922 | 1,941 | 1,921.5 | 1,941 | 1,941 | +19 (+0.99%) | 196,970 |
28 Aug 2023 | JPY | 1,916 | 1,922 | 1,913.5 | 1,922 | 1,922 | +6 (+0.31%) | 7,510 |
25 Aug 2023 | JPY | 1,909 | 1,916 | 1,904.5 | 1,916 | 1,916 | +3.5 (+0.18%) | 43,050 |
24 Aug 2023 | JPY | 1,909.5 | 1,914 | 1,907.5 | 1,912.5 | 1,912.5 | +6.5 (+0.34%) | 2,830 |
23 Aug 2023 | JPY | 1,898 | 1,906 | 1,891 | 1,906 | 1,906 | +17 (+0.90%) | 5,600 |
22 Aug 2023 | JPY | 1,881 | 1,889 | 1,881 | 1,889 | 1,889 | +5 (+0.27%) | 12,050 |
21 Aug 2023 | JPY | 1,885 | 1,894 | 1,883 | 1,884 | 1,884 | -3 (-0.16%) | 28,510 |
18 Aug 2023 | JPY | 1,890 | 1,897 | 1,881 | 1,887 | 1,887 | -4 (-0.21%) | 25,790 |
17 Aug 2023 | JPY | 1,900 | 1,900 | 1,891 | 1,891 | 1,891 | -9 (-0.47%) | 850 |
16 Aug 2023 | JPY | 1,899.5 | 1,901.5 | 1,889 | 1,900 | 1,900 | +1.5 (+0.08%) | 19,850 |
15 Aug 2023 | JPY | 1,905 | 1,905 | 1,896 | 1,898.5 | 1,898.5 | -13.5 (-0.71%) | 3,710 |
14 Aug 2023 | JPY | 1,920 | 1,922 | 1,912 | 1,912 | 1,912 | -10 (-0.52%) | 730 |
10 Aug 2023 | JPY | 1,907 | 1,922 | 1,904.5 | 1,922 | 1,922 | +11 (+0.58%) | 130,450 |
9 Aug 2023 | JPY | 1,906 | 1,911 | 1,897.5 | 1,911 | 1,911 | +4.5 (+0.24%) | 1,060 |
8 Aug 2023 | JPY | 1,913.5 | 1,913.5 | 1,906.5 | 1,906.5 | 1,906.5 | -1.5 (-0.08%) | 510 |
7 Aug 2023 | JPY | 1,890 | 1,908 | 1,890 | 1,908 | 1,908 | +20.5 (+1.09%) | 46,500 |
4 Aug 2023 | JPY | 1,892 | 1,893 | 1,884 | 1,887.5 | 1,887.5 | -8.5 (-0.45%) | 51,210 |
3 Aug 2023 | JPY | 1,888 | 1,897 | 1,888 | 1,896 | 1,896 | -1 (-0.05%) | 111,110 |
2 Aug 2023 | JPY | 1,898.5 | 1,904.5 | 1,894.5 | 1,897 | 1,897 | -1.5 (-0.08%) | 102,960 |
1 Aug 2023 | JPY | 1,910 | 1,915 | 1,896 | 1,898.5 | 1,898.5 | -16.5 (-0.86%) | 222,960 |
31 Jul 2023 | JPY | 1,930 | 1,930 | 1,911 | 1,915 | 1,915 | -8 (-0.42%) | 42,440 |