Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2023 | JPY | 1,821 | 1,824.5 | 1,813.5 | 1,814.5 | 1,814.5 | -2 (-0.11%) | 193,900 |
28 Aug 2023 | JPY | 1,817 | 1,819.5 | 1,806.5 | 1,816.5 | 1,816.5 | +14.5 (+0.80%) | 184,400 |
25 Aug 2023 | JPY | 1,803 | 1,808.5 | 1,797 | 1,802 | 1,802 | -17 (-0.93%) | 237,200 |
24 Aug 2023 | JPY | 1,818.5 | 1,828 | 1,813 | 1,819 | 1,819 | +2.5 (+0.14%) | 223,600 |
23 Aug 2023 | JPY | 1,798.5 | 1,816.5 | 1,793 | 1,816.5 | 1,816.5 | +6.5 (+0.36%) | 186,400 |
22 Aug 2023 | JPY | 1,828.5 | 1,829.5 | 1,800.5 | 1,810 | 1,810 | -7.5 (-0.41%) | 342,600 |
21 Aug 2023 | JPY | 1,810 | 1,828.5 | 1,810 | 1,817.5 | 1,817.5 | +11.5 (+0.64%) | 363,200 |
18 Aug 2023 | JPY | 1,795 | 1,816 | 1,791.5 | 1,806 | 1,806 | -0.5 (-0.03%) | 272,000 |
17 Aug 2023 | JPY | 1,808.5 | 1,814.5 | 1,790 | 1,806.5 | 1,806.5 | +5 (+0.28%) | 344,700 |
16 Aug 2023 | JPY | 1,787 | 1,816 | 1,785 | 1,801.5 | 1,801.5 | -7 (-0.39%) | 333,300 |
15 Aug 2023 | JPY | 1,799 | 1,818 | 1,799 | 1,808.5 | 1,808.5 | +12 (+0.67%) | 311,300 |
14 Aug 2023 | JPY | 1,830 | 1,832.5 | 1,788.5 | 1,796.5 | 1,796.5 | -28 (-1.53%) | 443,300 |
10 Aug 2023 | JPY | 1,805.5 | 1,837 | 1,798 | 1,824.5 | 1,824.5 | -3 (-0.16%) | 557,900 |
9 Aug 2023 | JPY | 1,808 | 1,841.5 | 1,801.5 | 1,827.5 | 1,827.5 | -5 (-0.27%) | 650,700 |
8 Aug 2023 | JPY | 1,865.5 | 1,870 | 1,819.5 | 1,832.5 | 1,832.5 | -52.5 (-2.79%) | 1,288,700 |
7 Aug 2023 | JPY | 1,885.5 | 1,907.5 | 1,878 | 1,885 | 1,885 | -17.5 (-0.92%) | 760,800 |
4 Aug 2023 | JPY | 1,880.5 | 1,909 | 1,877.5 | 1,902.5 | 1,902.5 | -1 (-0.05%) | 464,400 |
3 Aug 2023 | JPY | 1,935.5 | 1,935.5 | 1,903.5 | 1,903.5 | 1,903.5 | -57.5 (-2.93%) | 389,900 |
2 Aug 2023 | JPY | 1,957 | 1,986.5 | 1,952.5 | 1,961 | 1,961 | -26 (-1.31%) | 324,000 |
1 Aug 2023 | JPY | 1,972 | 1,990 | 1,967 | 1,987 | 1,987 | +18.5 (+0.94%) | 255,100 |
31 Jul 2023 | JPY | 1,962 | 1,969.5 | 1,955.5 | 1,968.5 | 1,968.5 | +29.5 (+1.52%) | 387,700 |
28 Jul 2023 | JPY | 1,927 | 1,949 | 1,919 | 1,939 | 1,939 | -7 (-0.36%) | 426,800 |
27 Jul 2023 | JPY | 1,940.5 | 1,949.5 | 1,939 | 1,946 | 1,946 | -11.5 (-0.59%) | 186,800 |
26 Jul 2023 | JPY | 1,962 | 1,962.5 | 1,953 | 1,957.5 | 1,957.5 | -4.5 (-0.23%) | 222,100 |
25 Jul 2023 | JPY | 1,952 | 1,963.5 | 1,946 | 1,962 | 1,962 | +14 (+0.72%) | 457,500 |
24 Jul 2023 | JPY | 1,950 | 1,952 | 1,939.5 | 1,948 | 1,948 | +10 (+0.52%) | 274,400 |
21 Jul 2023 | JPY | 1,928 | 1,939.5 | 1,926 | 1,938 | 1,938 | +7 (+0.36%) | 346,200 |
20 Jul 2023 | JPY | 1,935 | 1,941.5 | 1,928 | 1,931 | 1,931 | -8 (-0.41%) | 370,800 |
19 Jul 2023 | JPY | 1,955 | 1,956 | 1,931 | 1,939 | 1,939 | -5.5 (-0.28%) | 446,600 |
18 Jul 2023 | JPY | 1,925 | 1,945.5 | 1,922.5 | 1,944.5 | 1,944.5 | +26.5 (+1.38%) | 433,600 |