Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2023 | JPY | 1,950 | 1,955 | 1,938.5 | 1,953 | 1,953 | +30.5 (+1.59%) | 4,012,600 |
21 Aug 2023 | JPY | 1,923 | 1,936 | 1,915 | 1,922.5 | 1,922.5 | -1.5 (-0.08%) | 2,526,800 |
18 Aug 2023 | JPY | 1,909 | 1,927.5 | 1,898.5 | 1,924 | 1,924 | +5.5 (+0.29%) | 3,850,100 |
17 Aug 2023 | JPY | 1,910 | 1,926 | 1,890 | 1,918.5 | 1,918.5 | +38 (+2.02%) | 6,844,100 |
16 Aug 2023 | JPY | 1,896.5 | 1,908 | 1,880 | 1,880.5 | 1,880.5 | -20 (-1.05%) | 3,844,400 |
15 Aug 2023 | JPY | 1,932 | 1,937 | 1,897.5 | 1,900.5 | 1,900.5 | -5.5 (-0.29%) | 5,386,500 |
14 Aug 2023 | JPY | 1,926 | 1,933.5 | 1,904.5 | 1,906 | 1,906 | -38.5 (-1.98%) | 5,387,600 |
10 Aug 2023 | JPY | 1,961.5 | 1,965.5 | 1,933.5 | 1,944.5 | 1,944.5 | -20.5 (-1.04%) | 5,144,900 |
9 Aug 2023 | JPY | 1,935.5 | 1,988 | 1,918.5 | 1,965 | 1,965 | 0.0 (0.0%) | 6,878,000 |
8 Aug 2023 | JPY | 2,005.5 | 2,006.5 | 1,956 | 1,965 | 1,965 | -21.5 (-1.08%) | 7,242,900 |
7 Aug 2023 | JPY | 1,980.5 | 1,989 | 1,961 | 1,986.5 | 1,986.5 | -4.5 (-0.23%) | 3,169,700 |
4 Aug 2023 | JPY | 1,999.5 | 1,999.5 | 1,979 | 1,991 | 1,991 | -15.5 (-0.77%) | 3,376,600 |
3 Aug 2023 | JPY | 2,010 | 2,017.5 | 1,994 | 2,006.5 | 2,006.5 | -30.5 (-1.50%) | 4,774,500 |
2 Aug 2023 | JPY | 2,075 | 2,076.5 | 2,032.5 | 2,037 | 2,037 | -52 (-2.49%) | 4,890,000 |
1 Aug 2023 | JPY | 2,077 | 2,093 | 2,064 | 2,089 | 2,089 | +19 (+0.92%) | 3,009,700 |
31 Jul 2023 | JPY | 2,080 | 2,087 | 2,066.5 | 2,070 | 2,070 | +4.5 (+0.22%) | 5,226,200 |
28 Jul 2023 | JPY | 2,034.5 | 2,070.5 | 2,033.5 | 2,065.5 | 2,065.5 | +23.5 (+1.15%) | 8,836,600 |
27 Jul 2023 | JPY | 2,022 | 2,046.5 | 2,017.5 | 2,042 | 2,042 | -2 (-0.10%) | 5,390,700 |
26 Jul 2023 | JPY | 2,063 | 2,069.5 | 2,041 | 2,044 | 2,044 | -5.5 (-0.27%) | 3,471,000 |
25 Jul 2023 | JPY | 2,067 | 2,078 | 2,047 | 2,049.5 | 2,049.5 | -1.5 (-0.07%) | 4,157,800 |
24 Jul 2023 | JPY | 2,069 | 2,071 | 2,045 | 2,051 | 2,051 | -0.5 (-0.02%) | 3,436,100 |
21 Jul 2023 | JPY | 2,057 | 2,075 | 2,044 | 2,051.5 | 2,051.5 | -55.5 (-2.63%) | 6,221,500 |
20 Jul 2023 | JPY | 2,133 | 2,141 | 2,101.5 | 2,107 | 2,107 | -7.5 (-0.35%) | 5,556,000 |
19 Jul 2023 | JPY | 2,114.5 | 2,119 | 2,093.5 | 2,114.5 | 2,114.5 | +10 (+0.48%) | 4,690,100 |
18 Jul 2023 | JPY | 2,120 | 2,170.5 | 2,100.5 | 2,104.5 | 2,104.5 | +14.5 (+0.69%) | 7,465,900 |
14 Jul 2023 | JPY | 2,078 | 2,114.5 | 2,070.5 | 2,090 | 2,090 | +28 (+1.36%) | 7,615,700 |
13 Jul 2023 | JPY | 2,050 | 2,077.5 | 2,029 | 2,062 | 2,062 | +35 (+1.73%) | 5,793,500 |
12 Jul 2023 | JPY | 2,058.5 | 2,063 | 1,996 | 2,027 | 2,027 | -45 (-2.17%) | 7,921,000 |
11 Jul 2023 | JPY | 2,077 | 2,151.5 | 2,057 | 2,072 | 2,072 | +94 (+4.75%) | 22,177,400 |
10 Jul 2023 | JPY | 2,023.5 | 2,025 | 1,977 | 1,978 | 1,978 | -22 (-1.10%) | 4,728,900 |