Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2023 | JPY | 1,987 | 1,993.5 | 1,974.5 | 1,989.5 | 1,989.5 | -6 (-0.30%) | 4,259,900 |
22 Aug 2023 | JPY | 1,984 | 1,998 | 1,977.5 | 1,995.5 | 1,995.5 | +16 (+0.81%) | 5,624,600 |
21 Aug 2023 | JPY | 1,969 | 1,994 | 1,967 | 1,979.5 | 1,979.5 | +31 (+1.59%) | 6,447,700 |
18 Aug 2023 | JPY | 1,955 | 1,978.5 | 1,948 | 1,948.5 | 1,948.5 | -7.5 (-0.38%) | 8,936,100 |
17 Aug 2023 | JPY | 1,939.5 | 1,980.5 | 1,923.5 | 1,956 | 1,956 | -23.5 (-1.19%) | 11,252,200 |
16 Aug 2023 | JPY | 1,960 | 1,997.5 | 1,948 | 1,979.5 | 1,979.5 | -45.5 (-2.25%) | 9,608,100 |
15 Aug 2023 | JPY | 2,027 | 2,059.5 | 2,021.5 | 2,025 | 2,025 | +11 (+0.55%) | 11,258,700 |
14 Aug 2023 | JPY | 2,078.5 | 2,098.5 | 2,008 | 2,014 | 2,014 | -102 (-4.82%) | 18,384,400 |
10 Aug 2023 | JPY | 2,050 | 2,140 | 2,031.5 | 2,116 | 2,116 | +301.5 (+16.62%) | 41,718,300 |
9 Aug 2023 | JPY | 1,900 | 1,900 | 1,810.5 | 1,814.5 | 1,814.5 | -61.5 (-3.28%) | 11,930,800 |
8 Aug 2023 | JPY | 1,890 | 1,907 | 1,872 | 1,876 | 1,876 | -5.5 (-0.29%) | 7,397,100 |
7 Aug 2023 | JPY | 1,849.5 | 1,893.5 | 1,847.5 | 1,881.5 | 1,881.5 | +31.5 (+1.70%) | 7,041,300 |
4 Aug 2023 | JPY | 1,833.5 | 1,864.5 | 1,832 | 1,850 | 1,850 | +34 (+1.87%) | 6,414,800 |
3 Aug 2023 | JPY | 1,840.5 | 1,845.5 | 1,813 | 1,816 | 1,816 | -41.5 (-2.23%) | 5,709,600 |
2 Aug 2023 | JPY | 1,850 | 1,874 | 1,836 | 1,857.5 | 1,857.5 | +8.5 (+0.46%) | 6,202,300 |
1 Aug 2023 | JPY | 1,857 | 1,878 | 1,838 | 1,849 | 1,849 | +16.5 (+0.90%) | 7,893,300 |
31 Jul 2023 | JPY | 1,863 | 1,866 | 1,825.5 | 1,832.5 | 1,832.5 | -7.5 (-0.41%) | 7,733,200 |
28 Jul 2023 | JPY | 1,813 | 1,840 | 1,798.5 | 1,840 | 1,840 | +13.5 (+0.74%) | 7,933,700 |
27 Jul 2023 | JPY | 1,808 | 1,829.5 | 1,803 | 1,826.5 | 1,826.5 | +3.5 (+0.19%) | 5,813,200 |
26 Jul 2023 | JPY | 1,840 | 1,843 | 1,798 | 1,823 | 1,823 | -17 (-0.92%) | 9,694,500 |
25 Jul 2023 | JPY | 1,813 | 1,863.5 | 1,805.5 | 1,840 | 1,840 | +51 (+2.85%) | 14,223,900 |
24 Jul 2023 | JPY | 1,780 | 1,809 | 1,765 | 1,789 | 1,789 | +22 (+1.25%) | 9,436,600 |
21 Jul 2023 | JPY | 1,747.5 | 1,775.5 | 1,722 | 1,767 | 1,767 | +41 (+2.38%) | 9,330,600 |
20 Jul 2023 | JPY | 1,709 | 1,729 | 1,701.5 | 1,726 | 1,726 | +22 (+1.29%) | 5,748,300 |
19 Jul 2023 | JPY | 1,693 | 1,708 | 1,687.5 | 1,704 | 1,704 | +34.5 (+2.07%) | 6,689,700 |
18 Jul 2023 | JPY | 1,672 | 1,682 | 1,664.5 | 1,669.5 | 1,669.5 | -11 (-0.65%) | 5,184,400 |
14 Jul 2023 | JPY | 1,695 | 1,698.5 | 1,675.5 | 1,680.5 | 1,680.5 | -3.5 (-0.21%) | 7,807,400 |
13 Jul 2023 | JPY | 1,686 | 1,702.5 | 1,677.5 | 1,684 | 1,684 | +16 (+0.96%) | 8,073,100 |
12 Jul 2023 | JPY | 1,645.5 | 1,673.5 | 1,640 | 1,668 | 1,668 | +42 (+2.58%) | 11,228,700 |
11 Jul 2023 | JPY | 1,627.5 | 1,631.5 | 1,621 | 1,626 | 1,626 | +9.5 (+0.59%) | 4,259,800 |