Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2023 | JPY | 2,820.5 | 2,859 | 2,810 | 2,830 | 2,830 | +16 (+0.57%) | 412,500 |
28 Aug 2023 | JPY | 2,776 | 2,818 | 2,774 | 2,814 | 2,814 | +53 (+1.92%) | 348,000 |
25 Aug 2023 | JPY | 2,757.5 | 2,772 | 2,742.5 | 2,761 | 2,761 | -9 (-0.32%) | 401,100 |
24 Aug 2023 | JPY | 2,748 | 2,775.5 | 2,726 | 2,770 | 2,770 | +7 (+0.25%) | 509,000 |
23 Aug 2023 | JPY | 2,701 | 2,767 | 2,701 | 2,763 | 2,763 | +63 (+2.33%) | 577,900 |
22 Aug 2023 | JPY | 2,684 | 2,700 | 2,655 | 2,700 | 2,700 | +16.5 (+0.61%) | 738,400 |
21 Aug 2023 | JPY | 2,711 | 2,730.5 | 2,665.5 | 2,683.5 | 2,683.5 | -27 (-1.00%) | 545,100 |
18 Aug 2023 | JPY | 2,726.5 | 2,739 | 2,694.5 | 2,710.5 | 2,710.5 | -55.5 (-2.01%) | 448,500 |
17 Aug 2023 | JPY | 2,797 | 2,797 | 2,717.5 | 2,766 | 2,766 | -52.5 (-1.86%) | 672,100 |
16 Aug 2023 | JPY | 2,795 | 2,838.5 | 2,781.5 | 2,818.5 | 2,818.5 | -3.5 (-0.12%) | 688,200 |
15 Aug 2023 | JPY | 2,880 | 2,888.5 | 2,815 | 2,822 | 2,822 | -85 (-2.92%) | 976,300 |
14 Aug 2023 | JPY | 3,029 | 3,029 | 2,883 | 2,907 | 2,907 | -124 (-4.09%) | 881,700 |
10 Aug 2023 | JPY | 2,986.5 | 3,038 | 2,925 | 3,031 | 3,031 | +73.5 (+2.49%) | 1,404,200 |
9 Aug 2023 | JPY | 2,938 | 2,968.5 | 2,869.5 | 2,957.5 | 2,957.5 | -19.5 (-0.66%) | 1,818,000 |
8 Aug 2023 | JPY | 2,996.5 | 2,999.5 | 2,948.5 | 2,977 | 2,977 | +24 (+0.81%) | 1,162,000 |
7 Aug 2023 | JPY | 2,930.5 | 2,959 | 2,921 | 2,953 | 2,953 | +22.5 (+0.77%) | 487,000 |
4 Aug 2023 | JPY | 2,890 | 2,939.5 | 2,882.5 | 2,930.5 | 2,930.5 | +30 (+1.03%) | 567,000 |
3 Aug 2023 | JPY | 2,960 | 2,967 | 2,890 | 2,900.5 | 2,900.5 | -78.5 (-2.64%) | 625,500 |
2 Aug 2023 | JPY | 2,975 | 3,012 | 2,957.5 | 2,979 | 2,979 | -14 (-0.47%) | 639,300 |
1 Aug 2023 | JPY | 2,956.5 | 2,998 | 2,950.5 | 2,993 | 2,993 | +26 (+0.88%) | 424,400 |
31 Jul 2023 | JPY | 2,964 | 2,985 | 2,954.5 | 2,967 | 2,967 | +53 (+1.82%) | 447,900 |
28 Jul 2023 | JPY | 2,871.5 | 2,920.5 | 2,831 | 2,914 | 2,914 | -7.5 (-0.26%) | 717,500 |
27 Jul 2023 | JPY | 2,905 | 2,925.5 | 2,885 | 2,921.5 | 2,921.5 | +13.5 (+0.46%) | 391,800 |
26 Jul 2023 | JPY | 2,878 | 2,914.5 | 2,858.5 | 2,908 | 2,908 | +33 (+1.15%) | 620,700 |
25 Jul 2023 | JPY | 2,815.5 | 2,881.5 | 2,799 | 2,875 | 2,875 | +68 (+2.42%) | 621,800 |
24 Jul 2023 | JPY | 2,805 | 2,807.5 | 2,792 | 2,807 | 2,807 | +20 (+0.72%) | 310,600 |
21 Jul 2023 | JPY | 2,768 | 2,791 | 2,748 | 2,787 | 2,787 | +22.5 (+0.81%) | 416,900 |
20 Jul 2023 | JPY | 2,746 | 2,780.5 | 2,744.5 | 2,764.5 | 2,764.5 | +19 (+0.69%) | 486,500 |
19 Jul 2023 | JPY | 2,723.5 | 2,750 | 2,720 | 2,745.5 | 2,745.5 | +58.5 (+2.18%) | 483,800 |
18 Jul 2023 | JPY | 2,682.5 | 2,704 | 2,665.5 | 2,687 | 2,687 | +14.5 (+0.54%) | 322,700 |