Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2023 | JPY | 2,924 | 5,930 | 2,912 | 2,953.5 | 2,953.5 | +29.5 (+1.01%) | 488,200 |
23 Aug 2023 | JPY | 2,907 | 5,899 | 2,901 | 2,924 | 2,924 | -29.5 (-1.00%) | 443,600 |
22 Aug 2023 | JPY | 2,902.5 | 5,907 | 2,892.5 | 2,953.5 | 2,953.5 | +65.5 (+2.27%) | 567,200 |
21 Aug 2023 | JPY | 2,827.5 | 5,809 | 2,803.5 | 2,888 | 2,888 | +60 (+2.12%) | 394,200 |
18 Aug 2023 | JPY | 2,876.5 | 5,760 | 2,826.5 | 2,828 | 2,828 | -55 (-1.91%) | 485,200 |
17 Aug 2023 | JPY | 2,900 | 5,824 | 2,853.5 | 2,883 | 2,883 | -29 (-1.00%) | 745,400 |
16 Aug 2023 | JPY | 2,813.5 | 5,833 | 2,813 | 2,912 | 2,912 | +94.5 (+3.35%) | 841,800 |
15 Aug 2023 | JPY | 2,830 | 5,660 | 2,785 | 2,817.5 | 2,817.5 | -2.5 (-0.09%) | 581,200 |
14 Aug 2023 | JPY | 2,845 | 5,690 | 2,782.5 | 2,820 | 2,820 | -25 (-0.88%) | 671,600 |
10 Aug 2023 | JPY | 2,790 | 5,745 | 2,754.5 | 2,845 | 2,845 | +66 (+2.37%) | 1,457,200 |
9 Aug 2023 | JPY | 2,493.5 | 5,600 | 2,486 | 2,779 | 2,779 | +270.5 (+10.78%) | 3,396,400 |
8 Aug 2023 | JPY | 2,431.5 | 5,020 | 2,431.5 | 2,508.5 | 2,508.5 | +86 (+3.55%) | 541,400 |
7 Aug 2023 | JPY | 2,411.5 | 4,863 | 2,395 | 2,422.5 | 2,422.5 | +6 (+0.25%) | 252,000 |
4 Aug 2023 | JPY | 2,416 | 4,857 | 2,403 | 2,416.5 | 2,416.5 | -4.5 (-0.19%) | 251,000 |
3 Aug 2023 | JPY | 2,446.5 | 4,901 | 2,418 | 2,421 | 2,421 | -29.5 (-1.20%) | 476,600 |
2 Aug 2023 | JPY | 2,433.5 | 4,905 | 2,426.5 | 2,450.5 | 2,450.5 | +6.5 (+0.27%) | 351,400 |
1 Aug 2023 | JPY | 2,410 | 4,900 | 2,406 | 2,444 | 2,444 | +45.5 (+1.90%) | 527,800 |
31 Jul 2023 | JPY | 2,413.5 | 4,829 | 2,384 | 2,398.5 | 2,398.5 | +18 (+0.76%) | 441,800 |
28 Jul 2023 | JPY | 2,366.5 | 4,775 | 2,355 | 2,380.5 | 2,380.5 | +2 (+0.08%) | 447,400 |
27 Jul 2023 | JPY | 2,351.5 | 4,763 | 2,349 | 2,378.5 | 2,378.5 | +23 (+0.98%) | 334,200 |
26 Jul 2023 | JPY | 2,343.5 | 4,716 | 2,343.5 | 2,355.5 | 2,355.5 | +7 (+0.30%) | 205,000 |
25 Jul 2023 | JPY | 2,363 | 4,740 | 2,340 | 2,348.5 | 2,348.5 | -14.5 (-0.61%) | 270,400 |
24 Jul 2023 | JPY | 2,372.5 | 4,746 | 2,355.5 | 2,363 | 2,363 | +0.5 (+0.02%) | 191,200 |
21 Jul 2023 | JPY | 2,343.5 | 4,729 | 2,333 | 2,362.5 | 2,362.5 | +21.5 (+0.92%) | 293,600 |
20 Jul 2023 | JPY | 2,353 | 4,733 | 2,334.5 | 2,341 | 2,341 | +0.5 (+0.02%) | 308,000 |
19 Jul 2023 | JPY | 2,350 | 4,709 | 2,329.5 | 2,340.5 | 2,340.5 | +0.5 (+0.02%) | 304,600 |
18 Jul 2023 | JPY | 2,332.5 | 4,681 | 2,317.5 | 2,340 | 2,340 | +21.5 (+0.93%) | 388,000 |
14 Jul 2023 | JPY | 2,321.5 | 4,663 | 2,295 | 2,318.5 | 2,318.5 | -10.5 (-0.45%) | 482,600 |
13 Jul 2023 | JPY | 2,350.5 | 4,702 | 2,329 | 2,329 | 2,329 | -6 (-0.26%) | 265,200 |
12 Jul 2023 | JPY | 2,328.5 | 4,694 | 2,328.5 | 2,335 | 2,335 | +7 (+0.30%) | 338,600 |