Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2023 | JPY | 1,693 | 1,724.5 | 1,685 | 1,719.5 | 1,719.5 | +29.5 (+1.75%) | 652,300 |
28 Aug 2023 | JPY | 1,676 | 1,690 | 1,661.5 | 1,690 | 1,690 | +13.5 (+0.81%) | 435,900 |
25 Aug 2023 | JPY | 1,667 | 1,694 | 1,650 | 1,676.5 | 1,676.5 | +9 (+0.54%) | 489,900 |
24 Aug 2023 | JPY | 1,661.5 | 1,675.5 | 1,645.5 | 1,667.5 | 1,667.5 | -13.5 (-0.80%) | 724,800 |
23 Aug 2023 | JPY | 1,639 | 1,681 | 1,624 | 1,681 | 1,681 | +32.5 (+1.97%) | 622,800 |
22 Aug 2023 | JPY | 1,649 | 1,649 | 1,626 | 1,648.5 | 1,648.5 | -7.5 (-0.45%) | 631,700 |
21 Aug 2023 | JPY | 1,646 | 1,664.5 | 1,622.5 | 1,656 | 1,656 | +7 (+0.42%) | 916,300 |
18 Aug 2023 | JPY | 1,652 | 1,678.5 | 1,628 | 1,649 | 1,649 | -33 (-1.96%) | 1,088,400 |
17 Aug 2023 | JPY | 1,685 | 1,694.5 | 1,660 | 1,682 | 1,682 | -8 (-0.47%) | 664,200 |
16 Aug 2023 | JPY | 1,675.5 | 1,693 | 1,646.5 | 1,690 | 1,690 | -25.5 (-1.49%) | 992,100 |
15 Aug 2023 | JPY | 1,742.5 | 1,746 | 1,679.5 | 1,715.5 | 1,715.5 | -32.5 (-1.86%) | 1,022,100 |
14 Aug 2023 | JPY | 1,771 | 1,777.5 | 1,720 | 1,748 | 1,748 | -103 (-5.56%) | 1,267,500 |
10 Aug 2023 | JPY | 1,817 | 1,853.5 | 1,810 | 1,851 | 1,851 | +26.5 (+1.45%) | 639,900 |
9 Aug 2023 | JPY | 1,830.5 | 1,850 | 1,798.5 | 1,824.5 | 1,824.5 | -28 (-1.51%) | 689,000 |
8 Aug 2023 | JPY | 1,850.5 | 1,865.5 | 1,838.5 | 1,852.5 | 1,852.5 | -5.5 (-0.30%) | 439,700 |
7 Aug 2023 | JPY | 1,813.5 | 1,858 | 1,808.5 | 1,858 | 1,858 | +47 (+2.60%) | 424,800 |
4 Aug 2023 | JPY | 1,830 | 1,830 | 1,804 | 1,811 | 1,811 | -31 (-1.68%) | 573,100 |
3 Aug 2023 | JPY | 1,884 | 1,884 | 1,835 | 1,842 | 1,842 | -57 (-3.00%) | 657,900 |
2 Aug 2023 | JPY | 1,912 | 1,917 | 1,897 | 1,899 | 1,899 | -41 (-2.11%) | 564,200 |
1 Aug 2023 | JPY | 1,955 | 1,968.5 | 1,936.5 | 1,940 | 1,940 | -22 (-1.12%) | 270,700 |
31 Jul 2023 | JPY | 1,971.5 | 1,972 | 1,944 | 1,962 | 1,962 | +29 (+1.50%) | 394,300 |
28 Jul 2023 | JPY | 1,929.5 | 1,945.5 | 1,907 | 1,933 | 1,933 | -24.5 (-1.25%) | 454,900 |
27 Jul 2023 | JPY | 1,947 | 1,958 | 1,941 | 1,957.5 | 1,957.5 | +8.5 (+0.44%) | 191,100 |
26 Jul 2023 | JPY | 1,932 | 1,952 | 1,917.5 | 1,949 | 1,949 | +24.5 (+1.27%) | 249,400 |
25 Jul 2023 | JPY | 1,940 | 1,941 | 1,918 | 1,924.5 | 1,924.5 | -0.5 (-0.03%) | 398,200 |
24 Jul 2023 | JPY | 1,950 | 1,961 | 1,921.5 | 1,925 | 1,925 | +5 (+0.26%) | 304,400 |
21 Jul 2023 | JPY | 1,930.5 | 1,931.5 | 1,914.5 | 1,920 | 1,920 | -8 (-0.41%) | 477,300 |
20 Jul 2023 | JPY | 1,944.5 | 1,952 | 1,925.5 | 1,928 | 1,928 | -9.5 (-0.49%) | 311,900 |
19 Jul 2023 | JPY | 1,923 | 1,939.5 | 1,907 | 1,937.5 | 1,937.5 | +35 (+1.84%) | 460,400 |
18 Jul 2023 | JPY | 1,916 | 1,935.5 | 1,893 | 1,902.5 | 1,902.5 | -8 (-0.42%) | 305,400 |