Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2023 | JPY | 1,319 | 1,322 | 1,308.5 | 1,316 | 1,316 | +4.5 (+0.34%) | 1,188,800 |
28 Aug 2023 | JPY | 1,297.5 | 1,312.5 | 1,294.5 | 1,311.5 | 1,311.5 | +26 (+2.02%) | 1,065,600 |
25 Aug 2023 | JPY | 1,297.5 | 1,297.5 | 1,281.5 | 1,285.5 | 1,285.5 | -20.5 (-1.57%) | 1,053,300 |
24 Aug 2023 | JPY | 1,280.5 | 1,313 | 1,278.5 | 1,306 | 1,306 | +28 (+2.19%) | 1,828,300 |
23 Aug 2023 | JPY | 1,267 | 1,281.5 | 1,262 | 1,278 | 1,278 | +8 (+0.63%) | 1,216,000 |
22 Aug 2023 | JPY | 1,271 | 1,275 | 1,262 | 1,270 | 1,270 | -5.5 (-0.43%) | 1,713,100 |
21 Aug 2023 | JPY | 1,271 | 1,287.5 | 1,267.5 | 1,275.5 | 1,275.5 | +8 (+0.63%) | 1,965,900 |
18 Aug 2023 | JPY | 1,270 | 1,275.5 | 1,260 | 1,267.5 | 1,267.5 | -13 (-1.02%) | 1,669,300 |
17 Aug 2023 | JPY | 1,287.5 | 1,289 | 1,258.5 | 1,280.5 | 1,280.5 | -4 (-0.31%) | 1,902,600 |
16 Aug 2023 | JPY | 1,263 | 1,300 | 1,262 | 1,284.5 | 1,284.5 | +14.5 (+1.14%) | 2,067,200 |
15 Aug 2023 | JPY | 1,279 | 1,279 | 1,262 | 1,270 | 1,270 | -2 (-0.16%) | 1,600,900 |
14 Aug 2023 | JPY | 1,290.5 | 1,292 | 1,272 | 1,272 | 1,272 | -27.5 (-2.12%) | 2,001,800 |
10 Aug 2023 | JPY | 1,260 | 1,299.5 | 1,256.5 | 1,299.5 | 1,299.5 | +39.5 (+3.13%) | 2,942,500 |
9 Aug 2023 | JPY | 1,240 | 1,270 | 1,222.5 | 1,260 | 1,260 | +11 (+0.88%) | 3,003,200 |
8 Aug 2023 | JPY | 1,193 | 1,254.5 | 1,192 | 1,249 | 1,249 | +31.5 (+2.59%) | 5,444,400 |
7 Aug 2023 | JPY | 1,298.5 | 1,320 | 1,190.5 | 1,217.5 | 1,217.5 | -91 (-6.95%) | 8,145,100 |
4 Aug 2023 | JPY | 1,304.5 | 1,311.5 | 1,291 | 1,308.5 | 1,308.5 | +0.5 (+0.04%) | 1,849,900 |
3 Aug 2023 | JPY | 1,329.5 | 1,334 | 1,304 | 1,308 | 1,308 | -22 (-1.65%) | 2,923,900 |
2 Aug 2023 | JPY | 1,324 | 1,343.5 | 1,320.5 | 1,330 | 1,330 | +3 (+0.23%) | 2,682,300 |
1 Aug 2023 | JPY | 1,320.5 | 1,327 | 1,311 | 1,327 | 1,327 | +12.5 (+0.95%) | 1,545,200 |
31 Jul 2023 | JPY | 1,314 | 1,320.5 | 1,305 | 1,314.5 | 1,314.5 | +15.5 (+1.19%) | 2,802,200 |
28 Jul 2023 | JPY | 1,288 | 1,301.5 | 1,273 | 1,299 | 1,299 | -12 (-0.92%) | 3,087,500 |
27 Jul 2023 | JPY | 1,309 | 1,313.5 | 1,298 | 1,311 | 1,311 | +7.5 (+0.58%) | 2,385,700 |
26 Jul 2023 | JPY | 1,312 | 1,313.5 | 1,292 | 1,303.5 | 1,303.5 | -7.5 (-0.57%) | 1,703,800 |
25 Jul 2023 | JPY | 1,298 | 1,315 | 1,287.5 | 1,311 | 1,311 | +12 (+0.92%) | 2,650,600 |
24 Jul 2023 | JPY | 1,265 | 1,300 | 1,265 | 1,299 | 1,299 | +35 (+2.77%) | 3,110,300 |
21 Jul 2023 | JPY | 1,265 | 1,275 | 1,253.5 | 1,264 | 1,264 | +12 (+0.96%) | 1,966,800 |
20 Jul 2023 | JPY | 1,248 | 1,262 | 1,246 | 1,252 | 1,252 | +9 (+0.72%) | 1,537,600 |
19 Jul 2023 | JPY | 1,242.5 | 1,247.5 | 1,236.5 | 1,243 | 1,243 | +12.5 (+1.02%) | 1,341,800 |
18 Jul 2023 | JPY | 1,236 | 1,243 | 1,219 | 1,230.5 | 1,230.5 | -1.5 (-0.12%) | 1,617,700 |