Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2023 | JPY | 2,614 | 2,625 | 2,587 | 2,597.5 | 2,597.5 | -5 (-0.19%) | 978,400 |
8 Sep 2023 | JPY | 2,632.5 | 2,634 | 2,581.5 | 2,602.5 | 2,602.5 | -26.5 (-1.01%) | 1,599,400 |
7 Sep 2023 | JPY | 2,594 | 2,644 | 2,583.5 | 2,629 | 2,629 | +24 (+0.92%) | 1,249,700 |
6 Sep 2023 | JPY | 2,600 | 2,623 | 2,592.5 | 2,605 | 2,605 | +27 (+1.05%) | 1,293,100 |
5 Sep 2023 | JPY | 2,588.5 | 2,598 | 2,566.5 | 2,578 | 2,578 | -7 (-0.27%) | 1,154,300 |
4 Sep 2023 | JPY | 2,580 | 2,585 | 2,564 | 2,585 | 2,585 | +20.5 (+0.80%) | 1,086,700 |
1 Sep 2023 | JPY | 2,542 | 2,591.5 | 2,523 | 2,564.5 | 2,564.5 | +21.5 (+0.85%) | 1,261,800 |
31 Aug 2023 | JPY | 2,547.5 | 2,556.5 | 2,531.5 | 2,543 | 2,543 | +2.5 (+0.10%) | 2,394,500 |
30 Aug 2023 | JPY | 2,530 | 2,555.5 | 2,526.5 | 2,540.5 | 2,540.5 | +5.5 (+0.22%) | 1,196,100 |
29 Aug 2023 | JPY | 2,553 | 2,554.5 | 2,523 | 2,535 | 2,535 | -23 (-0.90%) | 962,900 |
28 Aug 2023 | JPY | 2,529 | 2,567 | 2,526 | 2,558 | 2,558 | +42 (+1.67%) | 934,100 |
25 Aug 2023 | JPY | 2,503 | 2,520.5 | 2,489 | 2,516 | 2,516 | -22.5 (-0.89%) | 972,000 |
24 Aug 2023 | JPY | 2,505.5 | 2,545.5 | 2,502 | 2,538.5 | 2,538.5 | +41 (+1.64%) | 1,158,900 |
23 Aug 2023 | JPY | 2,504 | 2,511.5 | 2,493.5 | 2,497.5 | 2,497.5 | -13.5 (-0.54%) | 990,800 |
22 Aug 2023 | JPY | 2,509.5 | 2,514 | 2,492.5 | 2,511 | 2,511 | +1.5 (+0.06%) | 1,143,100 |
21 Aug 2023 | JPY | 2,532.5 | 2,534 | 2,502.5 | 2,509.5 | 2,509.5 | +0.5 (+0.02%) | 1,019,700 |
18 Aug 2023 | JPY | 2,539.5 | 2,542 | 2,501 | 2,509 | 2,509 | -70 (-2.71%) | 1,144,500 |
17 Aug 2023 | JPY | 2,585 | 2,595 | 2,547 | 2,579 | 2,579 | -23 (-0.88%) | 1,767,800 |
16 Aug 2023 | JPY | 2,602 | 2,637.5 | 2,598.5 | 2,602 | 2,602 | -34.5 (-1.31%) | 1,298,900 |
15 Aug 2023 | JPY | 2,626.5 | 2,656 | 2,626 | 2,636.5 | 2,636.5 | +12.5 (+0.48%) | 1,368,300 |
14 Aug 2023 | JPY | 2,652 | 2,682.5 | 2,619 | 2,624 | 2,624 | -10 (-0.38%) | 1,674,700 |
10 Aug 2023 | JPY | 2,585.5 | 2,641.5 | 2,569 | 2,634 | 2,634 | +49 (+1.90%) | 1,832,200 |
9 Aug 2023 | JPY | 2,606 | 2,616 | 2,563 | 2,585 | 2,585 | -27 (-1.03%) | 1,177,700 |
8 Aug 2023 | JPY | 2,590 | 2,618 | 2,572.5 | 2,612 | 2,612 | +35 (+1.36%) | 1,232,000 |
7 Aug 2023 | JPY | 2,524 | 2,588 | 2,518 | 2,577 | 2,577 | +49 (+1.94%) | 1,724,200 |
4 Aug 2023 | JPY | 2,498.5 | 2,529 | 2,466.5 | 2,528 | 2,528 | +27.5 (+1.10%) | 1,305,800 |
3 Aug 2023 | JPY | 2,455.5 | 2,505 | 2,444.5 | 2,500.5 | 2,500.5 | +28.5 (+1.15%) | 2,264,100 |
2 Aug 2023 | JPY | 2,473.5 | 2,494 | 2,460.5 | 2,472 | 2,472 | -13.5 (-0.54%) | 2,203,200 |
1 Aug 2023 | JPY | 2,459.5 | 2,488.5 | 2,432 | 2,485.5 | 2,485.5 | +10 (+0.40%) | 1,748,700 |
31 Jul 2023 | JPY | 2,450.5 | 2,485 | 2,414.5 | 2,475.5 | 2,475.5 | +75 (+3.12%) | 2,530,900 |