Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2023 | JPY | 1,837.5 | 1,845 | 1,827.5 | 1,844 | 1,844 | +1 (+0.05%) | 668,400 |
24 Aug 2023 | JPY | 1,835.5 | 1,846.5 | 1,828.5 | 1,843 | 1,843 | -3 (-0.16%) | 552,200 |
23 Aug 2023 | JPY | 1,815 | 1,851.5 | 1,811.5 | 1,846 | 1,846 | +18 (+0.98%) | 603,300 |
22 Aug 2023 | JPY | 1,825.5 | 1,828.5 | 1,802 | 1,828 | 1,828 | -1.5 (-0.08%) | 705,300 |
21 Aug 2023 | JPY | 1,827 | 1,842 | 1,817 | 1,829.5 | 1,829.5 | +15.5 (+0.85%) | 1,018,900 |
18 Aug 2023 | JPY | 1,810 | 1,833.5 | 1,804.5 | 1,814 | 1,814 | -12 (-0.66%) | 676,700 |
17 Aug 2023 | JPY | 1,844.5 | 1,845.5 | 1,823 | 1,826 | 1,826 | -2.5 (-0.14%) | 902,100 |
16 Aug 2023 | JPY | 1,844.5 | 1,846 | 1,817 | 1,828.5 | 1,828.5 | -33 (-1.77%) | 921,700 |
15 Aug 2023 | JPY | 1,870.5 | 1,880.5 | 1,857 | 1,861.5 | 1,861.5 | -9 (-0.48%) | 806,500 |
14 Aug 2023 | JPY | 1,909.5 | 1,913.5 | 1,851.5 | 1,870.5 | 1,870.5 | -56.5 (-2.93%) | 1,757,400 |
10 Aug 2023 | JPY | 1,868.5 | 1,927.5 | 1,868.5 | 1,927 | 1,927 | +46.5 (+2.47%) | 1,177,200 |
9 Aug 2023 | JPY | 1,874.5 | 1,886 | 1,857 | 1,880.5 | 1,880.5 | -2 (-0.11%) | 591,200 |
8 Aug 2023 | JPY | 1,868.5 | 1,892 | 1,863.5 | 1,882.5 | 1,882.5 | +35.5 (+1.92%) | 1,061,300 |
7 Aug 2023 | JPY | 1,833.5 | 1,848.5 | 1,826 | 1,847 | 1,847 | +10.5 (+0.57%) | 566,900 |
4 Aug 2023 | JPY | 1,821 | 1,841 | 1,816 | 1,836.5 | 1,836.5 | +9.5 (+0.52%) | 734,700 |
3 Aug 2023 | JPY | 1,855.5 | 1,861 | 1,821.5 | 1,827 | 1,827 | -36.5 (-1.96%) | 1,231,000 |
2 Aug 2023 | JPY | 1,885 | 1,886.5 | 1,852 | 1,863.5 | 1,863.5 | -40 (-2.10%) | 998,600 |
1 Aug 2023 | JPY | 1,905 | 1,906 | 1,889 | 1,903.5 | 1,903.5 | +6 (+0.32%) | 736,000 |
31 Jul 2023 | JPY | 1,902.5 | 1,906 | 1,886 | 1,897.5 | 1,897.5 | +18 (+0.96%) | 1,719,800 |
28 Jul 2023 | JPY | 1,877.5 | 1,895 | 1,827 | 1,879.5 | 1,879.5 | -38 (-1.98%) | 3,339,200 |
27 Jul 2023 | JPY | 1,908.5 | 1,928 | 1,895.5 | 1,917.5 | 1,917.5 | +14.5 (+0.76%) | 1,074,200 |
26 Jul 2023 | JPY | 1,894.5 | 1,903 | 1,866.5 | 1,903 | 1,903 | -1 (-0.05%) | 595,100 |
25 Jul 2023 | JPY | 1,891 | 1,905.5 | 1,881 | 1,904 | 1,904 | +19 (+1.01%) | 806,800 |
24 Jul 2023 | JPY | 1,898.5 | 1,914.5 | 1,880.5 | 1,885 | 1,885 | +11 (+0.59%) | 1,074,300 |
21 Jul 2023 | JPY | 1,875.5 | 1,883.5 | 1,854.5 | 1,874 | 1,874 | 0.0 (0.0%) | 868,800 |
20 Jul 2023 | JPY | 1,858 | 1,883 | 1,856.5 | 1,874 | 1,874 | +20.5 (+1.11%) | 1,014,600 |
19 Jul 2023 | JPY | 1,830 | 1,853.5 | 1,823 | 1,853.5 | 1,853.5 | +41 (+2.26%) | 1,012,700 |
18 Jul 2023 | JPY | 1,829.5 | 1,842 | 1,809 | 1,812.5 | 1,812.5 | -21.5 (-1.17%) | 861,300 |
14 Jul 2023 | JPY | 1,840 | 1,864 | 1,822 | 1,834 | 1,834 | -5.5 (-0.30%) | 951,500 |
13 Jul 2023 | JPY | 1,852 | 1,861 | 1,835.5 | 1,839.5 | 1,839.5 | -13.5 (-0.73%) | 538,900 |