Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2023 | JPY | 2,017 | 2,017 | 2,007 | 2,012 | 2,012 | -1 (-0.05%) | 3,118 |
1 Sep 2023 | JPY | 2,007 | 2,016 | 1,997 | 2,013 | 2,013 | +10 (+0.50%) | 10,876 |
31 Aug 2023 | JPY | 2,000 | 2,007 | 1,999 | 2,003 | 2,003 | -5 (-0.25%) | 3,329 |
30 Aug 2023 | JPY | 1,990 | 2,012 | 1,990 | 2,008 | 2,008 | +23 (+1.16%) | 2,874 |
29 Aug 2023 | JPY | 1,986 | 1,987 | 1,977 | 1,985 | 1,985 | +5 (+0.25%) | 927 |
28 Aug 2023 | JPY | 1,937 | 1,980 | 1,937 | 1,980 | 1,980 | +44 (+2.27%) | 5,930 |
25 Aug 2023 | JPY | 1,941 | 1,946 | 1,926 | 1,936 | 1,936 | -31 (-1.58%) | 1,429 |
24 Aug 2023 | JPY | 1,960 | 1,967 | 1,948 | 1,967 | 1,967 | +26 (+1.34%) | 15,922 |
23 Aug 2023 | JPY | 1,917 | 1,941 | 1,915 | 1,941 | 1,941 | +25 (+1.30%) | 662 |
22 Aug 2023 | JPY | 1,926 | 1,926 | 1,907 | 1,916 | 1,916 | +10 (+0.52%) | 1,642 |
21 Aug 2023 | JPY | 1,901 | 1,918 | 1,900 | 1,906 | 1,906 | +5 (+0.26%) | 1,467 |
18 Aug 2023 | JPY | 1,896 | 1,910 | 1,890 | 1,901 | 1,901 | -19 (-0.99%) | 1,475 |
17 Aug 2023 | JPY | 1,930 | 1,930 | 1,898 | 1,920 | 1,920 | -17 (-0.88%) | 2,463 |
16 Aug 2023 | JPY | 1,954 | 1,954 | 1,933 | 1,937 | 1,937 | -34 (-1.73%) | 4,259 |
15 Aug 2023 | JPY | 1,977 | 1,990 | 1,968 | 1,971 | 1,971 | +10 (+0.51%) | 1,539 |
14 Aug 2023 | JPY | 2,010 | 2,010 | 1,958 | 1,961 | 1,961 | -30 (-1.51%) | 4,101 |
10 Aug 2023 | JPY | 1,958 | 1,991 | 1,953 | 1,991 | 1,991 | +10 (+0.50%) | 4,227 |
9 Aug 2023 | JPY | 1,985 | 1,985 | 1,974 | 1,981 | 1,981 | -6 (-0.30%) | 3,381 |
8 Aug 2023 | JPY | 2,002 | 2,006 | 1,984 | 1,987 | 1,987 | -16 (-0.80%) | 27,060 |
7 Aug 2023 | JPY | 1,952 | 2,003 | 1,952 | 2,003 | 2,003 | +11 (+0.55%) | 1,422 |
4 Aug 2023 | JPY | 2,002 | 2,002 | 1,987 | 1,992 | 1,992 | -29 (-1.43%) | 3,276 |
3 Aug 2023 | JPY | 2,005 | 2,021 | 1,998 | 2,021 | 2,021 | -13 (-0.64%) | 9,519 |
2 Aug 2023 | JPY | 2,052 | 2,055 | 2,028 | 2,034 | 2,034 | -30 (-1.45%) | 18,748 |
1 Aug 2023 | JPY | 2,083 | 2,083 | 2,060 | 2,064 | 2,064 | -24 (-1.15%) | 12,170 |
31 Jul 2023 | JPY | 2,088 | 2,093 | 2,067 | 2,088 | 2,088 | +3 (+0.14%) | 9,674 |
28 Jul 2023 | JPY | 2,144 | 2,144 | 2,060 | 2,085 | 2,085 | -59 (-2.75%) | 16,216 |
27 Jul 2023 | JPY | 2,149 | 2,149 | 2,114 | 2,144 | 2,144 | -36 (-1.65%) | 9,132 |
26 Jul 2023 | JPY | 2,125 | 2,180 | 2,125 | 2,180 | 2,180 | +10 (+0.46%) | 878 |
25 Jul 2023 | JPY | 2,162 | 2,170 | 2,159 | 2,170 | 2,170 | +8 (+0.37%) | 1,141 |
24 Jul 2023 | JPY | 2,163 | 2,169 | 2,158 | 2,162 | 2,162 | +14 (+0.65%) | 1,703 |