Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2023 | JPY | 1,258 | 1,267 | 1,236 | 1,250 | 1,250 | +1 (+0.08%) | 815,700 |
25 Aug 2023 | JPY | 1,233 | 1,259 | 1,224 | 1,249 | 1,249 | +9 (+0.73%) | 664,900 |
24 Aug 2023 | JPY | 1,264 | 1,264 | 1,236 | 1,240 | 1,240 | -20 (-1.59%) | 661,400 |
23 Aug 2023 | JPY | 1,212 | 1,263 | 1,206 | 1,260 | 1,260 | +35 (+2.86%) | 758,500 |
22 Aug 2023 | JPY | 1,236 | 1,247 | 1,222 | 1,225 | 1,225 | -23 (-1.84%) | 671,100 |
21 Aug 2023 | JPY | 1,220 | 1,257 | 1,217 | 1,248 | 1,248 | +7 (+0.56%) | 1,135,800 |
18 Aug 2023 | JPY | 1,287 | 1,293 | 1,232 | 1,241 | 1,241 | -65 (-4.98%) | 916,000 |
17 Aug 2023 | JPY | 1,315 | 1,351 | 1,289 | 1,306 | 1,306 | -5 (-0.38%) | 765,500 |
16 Aug 2023 | JPY | 1,321 | 1,322 | 1,298 | 1,311 | 1,311 | -15 (-1.13%) | 469,500 |
15 Aug 2023 | JPY | 1,307 | 1,328 | 1,278 | 1,326 | 1,326 | +36 (+2.79%) | 659,700 |
14 Aug 2023 | JPY | 1,280 | 1,305 | 1,274 | 1,290 | 1,290 | +27 (+2.14%) | 714,200 |
10 Aug 2023 | JPY | 1,241 | 1,270 | 1,236 | 1,263 | 1,263 | +23 (+1.85%) | 908,700 |
9 Aug 2023 | JPY | 1,232 | 1,263 | 1,231 | 1,240 | 1,240 | +4 (+0.32%) | 600,100 |
8 Aug 2023 | JPY | 1,215 | 1,247 | 1,201 | 1,236 | 1,236 | +33 (+2.74%) | 726,300 |
7 Aug 2023 | JPY | 1,187 | 1,203 | 1,179 | 1,203 | 1,203 | 0.0 (0.0%) | 413,600 |
4 Aug 2023 | JPY | 1,203 | 1,204 | 1,186 | 1,203 | 1,203 | +5 (+0.42%) | 245,700 |
3 Aug 2023 | JPY | 1,203 | 1,218 | 1,187 | 1,198 | 1,198 | -16 (-1.32%) | 456,900 |
2 Aug 2023 | JPY | 1,222 | 1,234 | 1,201 | 1,214 | 1,214 | -11 (-0.90%) | 564,700 |
1 Aug 2023 | JPY | 1,198 | 1,226 | 1,191 | 1,225 | 1,225 | +43 (+3.64%) | 642,300 |
31 Jul 2023 | JPY | 1,155 | 1,187 | 1,149 | 1,182 | 1,182 | +37 (+3.23%) | 794,300 |
28 Jul 2023 | JPY | 1,107 | 1,146 | 1,101 | 1,145 | 1,145 | +32 (+2.88%) | 749,400 |
27 Jul 2023 | JPY | 1,080 | 1,115 | 1,080 | 1,113 | 1,113 | +33 (+3.06%) | 552,300 |
26 Jul 2023 | JPY | 1,075 | 1,082 | 1,064 | 1,080 | 1,080 | -7 (-0.64%) | 381,500 |
25 Jul 2023 | JPY | 1,095 | 1,104 | 1,083 | 1,087 | 1,087 | -23 (-2.07%) | 463,200 |
24 Jul 2023 | JPY | 1,121 | 1,139 | 1,105 | 1,110 | 1,110 | -14 (-1.25%) | 623,300 |
21 Jul 2023 | JPY | 1,140 | 1,144 | 1,113 | 1,124 | 1,124 | -5 (-0.44%) | 427,100 |
20 Jul 2023 | JPY | 1,111 | 1,131 | 1,109 | 1,129 | 1,129 | +17 (+1.53%) | 476,100 |
19 Jul 2023 | JPY | 1,100 | 1,120 | 1,091 | 1,112 | 1,112 | +12 (+1.09%) | 493,700 |
18 Jul 2023 | JPY | 1,134 | 1,135 | 1,096 | 1,100 | 1,100 | -18 (-1.61%) | 773,400 |
14 Jul 2023 | JPY | 1,076 | 1,138 | 1,075 | 1,118 | 1,118 | +47 (+4.39%) | 1,361,300 |