Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2023 | JPY | 2,881.5 | 2,922 | 2,877.5 | 2,922 | 2,922 | +42 (+1.46%) | 101,200 |
28 Aug 2023 | JPY | 2,857.5 | 2,881.5 | 2,843.5 | 2,880 | 2,880 | +46 (+1.62%) | 70,600 |
25 Aug 2023 | JPY | 2,797 | 2,844 | 2,780.5 | 2,834 | 2,834 | +7 (+0.25%) | 116,600 |
24 Aug 2023 | JPY | 2,829 | 2,844.5 | 2,766 | 2,827 | 2,827 | -41 (-1.43%) | 325,400 |
23 Aug 2023 | JPY | 2,790.5 | 2,872.5 | 2,790.5 | 2,868 | 2,868 | +55.5 (+1.97%) | 116,400 |
22 Aug 2023 | JPY | 2,787 | 2,822.5 | 2,775.5 | 2,812.5 | 2,812.5 | +42.5 (+1.53%) | 124,800 |
21 Aug 2023 | JPY | 2,760 | 2,787.5 | 2,750.5 | 2,770 | 2,770 | +4 (+0.14%) | 104,000 |
18 Aug 2023 | JPY | 2,770 | 2,778 | 2,748 | 2,766 | 2,766 | +6 (+0.22%) | 76,000 |
17 Aug 2023 | JPY | 2,799.5 | 2,805 | 2,736 | 2,760 | 2,760 | -50 (-1.78%) | 137,200 |
16 Aug 2023 | JPY | 2,834.5 | 2,834.5 | 2,793.5 | 2,810 | 2,810 | -61 (-2.12%) | 109,200 |
15 Aug 2023 | JPY | 2,855 | 2,871 | 2,840 | 2,871 | 2,871 | +16.5 (+0.58%) | 95,600 |
14 Aug 2023 | JPY | 2,865 | 2,882 | 2,846 | 2,854.5 | 2,854.5 | +5.5 (+0.19%) | 109,600 |
10 Aug 2023 | JPY | 2,830 | 2,849 | 2,792.5 | 2,849 | 2,849 | -10 (-0.35%) | 95,200 |
9 Aug 2023 | JPY | 2,892.5 | 2,892.5 | 2,838.5 | 2,859 | 2,859 | -33.5 (-1.16%) | 89,600 |
8 Aug 2023 | JPY | 2,912.5 | 2,912.5 | 2,891.5 | 2,892.5 | 2,892.5 | -4.5 (-0.16%) | 74,600 |
7 Aug 2023 | JPY | 2,842 | 2,897 | 2,842 | 2,897 | 2,897 | +44 (+1.54%) | 85,800 |
4 Aug 2023 | JPY | 2,849 | 2,853 | 2,810 | 2,853 | 2,853 | +4 (+0.14%) | 140,200 |
3 Aug 2023 | JPY | 2,845 | 2,879 | 2,825 | 2,849 | 2,849 | -29.5 (-1.02%) | 230,000 |
2 Aug 2023 | JPY | 2,865 | 2,897 | 2,840.5 | 2,878.5 | 2,878.5 | -19.5 (-0.67%) | 221,400 |
1 Aug 2023 | JPY | 2,824 | 2,935 | 2,805.5 | 2,898 | 2,898 | +73.5 (+2.60%) | 389,400 |
31 Jul 2023 | JPY | 2,821 | 2,827.5 | 2,791 | 2,824.5 | 2,824.5 | +34.5 (+1.24%) | 147,000 |
28 Jul 2023 | JPY | 2,747 | 2,797.5 | 2,744 | 2,790 | 2,790 | -6.5 (-0.23%) | 125,800 |
27 Jul 2023 | JPY | 2,773 | 2,797.5 | 2,769.5 | 2,796.5 | 2,796.5 | +14 (+0.50%) | 75,600 |
26 Jul 2023 | JPY | 2,750 | 2,785.5 | 2,742.5 | 2,782.5 | 2,782.5 | +38.5 (+1.40%) | 91,800 |
25 Jul 2023 | JPY | 2,738.5 | 2,747 | 2,729 | 2,744 | 2,744 | +23 (+0.85%) | 76,000 |
24 Jul 2023 | JPY | 2,739 | 2,740 | 2,701 | 2,721 | 2,721 | +25.5 (+0.95%) | 127,400 |
21 Jul 2023 | JPY | 2,714 | 2,714 | 2,684.5 | 2,695.5 | 2,695.5 | -43.5 (-1.59%) | 144,200 |
20 Jul 2023 | JPY | 2,770 | 2,770 | 2,737.5 | 2,739 | 2,739 | -21 (-0.76%) | 77,400 |
19 Jul 2023 | JPY | 2,777.5 | 2,786 | 2,741 | 2,760 | 2,760 | +17 (+0.62%) | 73,400 |
18 Jul 2023 | JPY | 2,751 | 2,771.5 | 2,724 | 2,743 | 2,743 | -4.5 (-0.16%) | 78,400 |