Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2023 | JPY | 1,042.5 | 1,055 | 1,036.5 | 1,046.5 | 1,046.5 | +9.5 (+0.92%) | 332,500 |
28 Aug 2023 | JPY | 1,040.5 | 1,044 | 1,033.5 | 1,037 | 1,037 | +6 (+0.58%) | 311,900 |
25 Aug 2023 | JPY | 1,020 | 1,031.5 | 1,017.5 | 1,031 | 1,031 | +5 (+0.49%) | 230,500 |
24 Aug 2023 | JPY | 1,028 | 1,028 | 1,021.5 | 1,026 | 1,026 | -2.5 (-0.24%) | 148,600 |
23 Aug 2023 | JPY | 1,018 | 1,029.5 | 1,016 | 1,028.5 | 1,028.5 | +9 (+0.88%) | 263,500 |
22 Aug 2023 | JPY | 1,010 | 1,019.5 | 1,006.5 | 1,019.5 | 1,019.5 | +14 (+1.39%) | 364,100 |
21 Aug 2023 | JPY | 1,001 | 1,012.5 | 1,001 | 1,005.5 | 1,005.5 | +5.5 (+0.55%) | 319,000 |
18 Aug 2023 | JPY | 1,002.5 | 1,005 | 997.7 | 1,000 | 1,000 | -10 (-0.99%) | 439,600 |
17 Aug 2023 | JPY | 1,005.5 | 1,010 | 992.8 | 1,010 | 1,010 | +6.5 (+0.65%) | 591,800 |
16 Aug 2023 | JPY | 1,010 | 1,020 | 1,003 | 1,003.5 | 1,003.5 | -9.5 (-0.94%) | 296,900 |
15 Aug 2023 | JPY | 1,028.5 | 1,028.5 | 1,013 | 1,013 | 1,013 | -11 (-1.07%) | 239,900 |
14 Aug 2023 | JPY | 1,028 | 1,034.5 | 1,022.5 | 1,024 | 1,024 | +3.5 (+0.34%) | 461,200 |
10 Aug 2023 | JPY | 1,001 | 1,020.5 | 1,000.5 | 1,020.5 | 1,020.5 | +20.9 (+2.09%) | 499,900 |
9 Aug 2023 | JPY | 1,012.5 | 1,014 | 993.6 | 999.6 | 999.6 | -6.4 (-0.64%) | 574,600 |
8 Aug 2023 | JPY | 1,006 | 1,010.5 | 990.6 | 1,006 | 1,006 | +8 (+0.80%) | 976,600 |
7 Aug 2023 | JPY | 1,045.5 | 1,066 | 988.8 | 998 | 998 | -51 (-4.86%) | 1,768,900 |
4 Aug 2023 | JPY | 1,048 | 1,053 | 1,044 | 1,049 | 1,049 | -1.5 (-0.14%) | 193,200 |
3 Aug 2023 | JPY | 1,071 | 1,074.5 | 1,050.5 | 1,050.5 | 1,050.5 | -30.5 (-2.82%) | 386,000 |
2 Aug 2023 | JPY | 1,084.5 | 1,094 | 1,079 | 1,081 | 1,081 | -13.5 (-1.23%) | 277,800 |
1 Aug 2023 | JPY | 1,092 | 1,106.5 | 1,086.5 | 1,094.5 | 1,094.5 | +10.5 (+0.97%) | 580,700 |
31 Jul 2023 | JPY | 1,083 | 1,090.5 | 1,078.5 | 1,084 | 1,084 | +3.5 (+0.32%) | 853,800 |
28 Jul 2023 | JPY | 1,083 | 1,085.5 | 1,058 | 1,080.5 | 1,080.5 | +27.5 (+2.61%) | 723,300 |
27 Jul 2023 | JPY | 1,057.5 | 1,058 | 1,045 | 1,053 | 1,053 | -7 (-0.66%) | 327,900 |
26 Jul 2023 | JPY | 1,063.5 | 1,064 | 1,052 | 1,060 | 1,060 | -1.5 (-0.14%) | 271,200 |
25 Jul 2023 | JPY | 1,068 | 1,068 | 1,055.5 | 1,061.5 | 1,061.5 | +4 (+0.38%) | 361,100 |
24 Jul 2023 | JPY | 1,055 | 1,059.5 | 1,050.5 | 1,057.5 | 1,057.5 | +9 (+0.86%) | 255,400 |
21 Jul 2023 | JPY | 1,058 | 1,058 | 1,046.5 | 1,048.5 | 1,048.5 | -10 (-0.94%) | 332,000 |
20 Jul 2023 | JPY | 1,049.5 | 1,068.5 | 1,047 | 1,058.5 | 1,058.5 | +15 (+1.44%) | 385,100 |
19 Jul 2023 | JPY | 1,042 | 1,049 | 1,034.5 | 1,043.5 | 1,043.5 | +10.5 (+1.02%) | 291,600 |
18 Jul 2023 | JPY | 1,035.5 | 1,039 | 1,029.5 | 1,033 | 1,033 | -2 (-0.19%) | 322,400 |