Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2023 | JPY | 1,550 | 1,562 | 1,494 | 1,520 | 1,520 | -29 (-1.87%) | 563,200 |
7 Sep 2023 | JPY | 1,580 | 1,582 | 1,530 | 1,549 | 1,549 | -46 (-2.88%) | 578,100 |
6 Sep 2023 | JPY | 1,641 | 1,643 | 1,593 | 1,595 | 1,595 | -64 (-3.86%) | 415,500 |
5 Sep 2023 | JPY | 1,673 | 1,677 | 1,645 | 1,659 | 1,659 | -12 (-0.72%) | 246,500 |
4 Sep 2023 | JPY | 1,685 | 1,699 | 1,665 | 1,671 | 1,671 | -13 (-0.77%) | 290,800 |
1 Sep 2023 | JPY | 1,676 | 1,688 | 1,660 | 1,684 | 1,684 | +2 (+0.12%) | 266,100 |
31 Aug 2023 | JPY | 1,677 | 1,717 | 1,677 | 1,682 | 1,682 | +19 (+1.14%) | 291,300 |
30 Aug 2023 | JPY | 1,700 | 1,705 | 1,658 | 1,663 | 1,663 | -35 (-2.06%) | 273,500 |
29 Aug 2023 | JPY | 1,687 | 1,717 | 1,680 | 1,698 | 1,698 | +14 (+0.83%) | 291,900 |
28 Aug 2023 | JPY | 1,710 | 1,717 | 1,674 | 1,684 | 1,684 | -34 (-1.98%) | 374,600 |
25 Aug 2023 | JPY | 1,701 | 1,770 | 1,697 | 1,718 | 1,718 | +14 (+0.82%) | 412,200 |
24 Aug 2023 | JPY | 1,728 | 1,740 | 1,696 | 1,704 | 1,704 | -41 (-2.35%) | 218,500 |
23 Aug 2023 | JPY | 1,755 | 1,774 | 1,735 | 1,745 | 1,745 | +15 (+0.87%) | 306,100 |
22 Aug 2023 | JPY | 1,770 | 1,777 | 1,721 | 1,730 | 1,730 | -32 (-1.82%) | 357,100 |
21 Aug 2023 | JPY | 1,700 | 1,774 | 1,680 | 1,762 | 1,762 | +22 (+1.26%) | 547,400 |
18 Aug 2023 | JPY | 1,760 | 1,804 | 1,733 | 1,740 | 1,740 | -15 (-0.85%) | 848,900 |
17 Aug 2023 | JPY | 1,688 | 1,767 | 1,678 | 1,755 | 1,755 | +92 (+5.53%) | 1,171,900 |
16 Aug 2023 | JPY | 1,600 | 1,698 | 1,583 | 1,663 | 1,663 | +32 (+1.96%) | 585,600 |
15 Aug 2023 | JPY | 1,650 | 1,668 | 1,562 | 1,631 | 1,631 | +21 (+1.30%) | 808,500 |
14 Aug 2023 | JPY | 1,685 | 1,693 | 1,557 | 1,610 | 1,610 | -72 (-4.28%) | 989,800 |
10 Aug 2023 | JPY | 1,660 | 1,730 | 1,633 | 1,682 | 1,682 | +44 (+2.69%) | 1,136,300 |
9 Aug 2023 | JPY | 1,636 | 1,660 | 1,567 | 1,638 | 1,638 | -35 (-2.09%) | 578,400 |
8 Aug 2023 | JPY | 1,678 | 1,698 | 1,663 | 1,673 | 1,673 | -4 (-0.24%) | 228,100 |
7 Aug 2023 | JPY | 1,650 | 1,677 | 1,620 | 1,677 | 1,677 | +17 (+1.02%) | 286,700 |
4 Aug 2023 | JPY | 1,665 | 1,686 | 1,652 | 1,660 | 1,660 | -6 (-0.36%) | 154,000 |
3 Aug 2023 | JPY | 1,707 | 1,710 | 1,636 | 1,666 | 1,666 | -41 (-2.40%) | 410,600 |
2 Aug 2023 | JPY | 1,773 | 1,793 | 1,705 | 1,707 | 1,707 | -79 (-4.42%) | 280,100 |
1 Aug 2023 | JPY | 1,760 | 1,788 | 1,760 | 1,786 | 1,786 | +26 (+1.48%) | 229,600 |
31 Jul 2023 | JPY | 1,780 | 1,782 | 1,738 | 1,760 | 1,760 | +7 (+0.40%) | 295,000 |
28 Jul 2023 | JPY | 1,725 | 1,773 | 1,718 | 1,753 | 1,753 | +6 (+0.34%) | 628,600 |