Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2023 | JPY | 1,880 | 1,881 | 1,868 | 1,875.5 | 1,875.5 | -0.5 (-0.03%) | 450,300 |
29 Aug 2023 | JPY | 1,840 | 1,877.5 | 1,838 | 1,876 | 1,876 | +50 (+2.74%) | 789,100 |
28 Aug 2023 | JPY | 1,860 | 1,873 | 1,822 | 1,826 | 1,826 | -47 (-2.51%) | 1,047,900 |
25 Aug 2023 | JPY | 1,879 | 1,890.5 | 1,866.5 | 1,873 | 1,873 | -15 (-0.79%) | 415,300 |
24 Aug 2023 | JPY | 1,892 | 1,900.5 | 1,880.5 | 1,888 | 1,888 | +2.5 (+0.13%) | 523,000 |
23 Aug 2023 | JPY | 1,861 | 1,888 | 1,858 | 1,885.5 | 1,885.5 | +19.5 (+1.05%) | 616,200 |
22 Aug 2023 | JPY | 1,898 | 1,899 | 1,861.5 | 1,866 | 1,866 | -33.5 (-1.76%) | 765,700 |
21 Aug 2023 | JPY | 1,910 | 1,913.5 | 1,891.5 | 1,899.5 | 1,899.5 | -8.5 (-0.45%) | 636,600 |
18 Aug 2023 | JPY | 1,925 | 1,935.5 | 1,901 | 1,908 | 1,908 | -41.5 (-2.13%) | 518,900 |
17 Aug 2023 | JPY | 1,969.5 | 1,969.5 | 1,934.5 | 1,949.5 | 1,949.5 | -11.5 (-0.59%) | 685,500 |
16 Aug 2023 | JPY | 1,917.5 | 1,962.5 | 1,914 | 1,961 | 1,961 | +34 (+1.76%) | 715,400 |
15 Aug 2023 | JPY | 1,919 | 1,939 | 1,908.5 | 1,927 | 1,927 | +9.5 (+0.50%) | 601,800 |
14 Aug 2023 | JPY | 1,950.5 | 1,965.5 | 1,914.5 | 1,917.5 | 1,917.5 | -9 (-0.47%) | 779,100 |
10 Aug 2023 | JPY | 1,909 | 1,926.5 | 1,892.5 | 1,926.5 | 1,926.5 | +22.5 (+1.18%) | 801,100 |
9 Aug 2023 | JPY | 1,894 | 1,907.5 | 1,870.5 | 1,904 | 1,904 | +0.5 (+0.03%) | 944,000 |
8 Aug 2023 | JPY | 1,936.5 | 1,939.5 | 1,896.5 | 1,903.5 | 1,903.5 | -32.5 (-1.68%) | 942,400 |
7 Aug 2023 | JPY | 1,916 | 1,936 | 1,900.5 | 1,936 | 1,936 | +24 (+1.26%) | 815,600 |
4 Aug 2023 | JPY | 1,909 | 1,922 | 1,899 | 1,912 | 1,912 | +7 (+0.37%) | 931,000 |
3 Aug 2023 | JPY | 1,900 | 1,925 | 1,896 | 1,905 | 1,905 | -3.5 (-0.18%) | 749,000 |
2 Aug 2023 | JPY | 1,903 | 1,933 | 1,890.5 | 1,908.5 | 1,908.5 | +18.5 (+0.98%) | 1,473,800 |
1 Aug 2023 | JPY | 1,906 | 1,990 | 1,860 | 1,890 | 1,890 | -196 (-9.40%) | 3,324,900 |
31 Jul 2023 | JPY | 2,050 | 2,102 | 2,047.5 | 2,086 | 2,086 | +61.5 (+3.04%) | 1,219,300 |
28 Jul 2023 | JPY | 2,021 | 2,042.5 | 2,006 | 2,024.5 | 2,024.5 | -17 (-0.83%) | 644,100 |
27 Jul 2023 | JPY | 2,026.5 | 2,044 | 2,017.5 | 2,041.5 | 2,041.5 | +6 (+0.29%) | 384,200 |
26 Jul 2023 | JPY | 2,021 | 2,042.5 | 2,009 | 2,035.5 | 2,035.5 | +14.5 (+0.72%) | 547,300 |
25 Jul 2023 | JPY | 2,050 | 2,057.5 | 2,018.5 | 2,021 | 2,021 | -38.5 (-1.87%) | 642,000 |
24 Jul 2023 | JPY | 2,080 | 2,083.5 | 2,050.5 | 2,059.5 | 2,059.5 | -1.5 (-0.07%) | 456,100 |
21 Jul 2023 | JPY | 2,038.5 | 2,067 | 2,034 | 2,061 | 2,061 | +18.5 (+0.91%) | 428,800 |
20 Jul 2023 | JPY | 2,038 | 2,068.5 | 2,034 | 2,042.5 | 2,042.5 | -8.5 (-0.41%) | 476,200 |
19 Jul 2023 | JPY | 2,079 | 2,082 | 2,029 | 2,051 | 2,051 | -9 (-0.44%) | 517,900 |