Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2023 | JPY | 3,920 | 3,950 | 3,892 | 3,892 | 3,892 | +1 (+0.03%) | 1,157,400 |
18 Aug 2023 | JPY | 3,940 | 3,991 | 3,853 | 3,891 | 3,891 | -259 (-6.24%) | 2,514,900 |
17 Aug 2023 | JPY | 4,180 | 4,187 | 4,071 | 4,150 | 4,150 | -39 (-0.93%) | 1,861,500 |
16 Aug 2023 | JPY | 3,999 | 4,222 | 3,995 | 4,189 | 4,189 | +175 (+4.36%) | 2,762,300 |
15 Aug 2023 | JPY | 3,982 | 4,028 | 3,950 | 4,014 | 4,014 | +102 (+2.61%) | 1,108,700 |
14 Aug 2023 | JPY | 4,008 | 4,040 | 3,846 | 3,912 | 3,912 | -107 (-2.66%) | 1,642,800 |
10 Aug 2023 | JPY | 3,880 | 4,028 | 3,875 | 4,019 | 4,019 | +195 (+5.10%) | 2,508,500 |
9 Aug 2023 | JPY | 3,620 | 3,872 | 3,568 | 3,824 | 3,824 | +389 (+11.32%) | 4,840,400 |
8 Aug 2023 | JPY | 3,364 | 3,447 | 3,364 | 3,435 | 3,435 | +79 (+2.35%) | 942,800 |
7 Aug 2023 | JPY | 3,300 | 3,356 | 3,287 | 3,356 | 3,356 | +28 (+0.84%) | 580,400 |
4 Aug 2023 | JPY | 3,321 | 3,383 | 3,320 | 3,328 | 3,328 | -15 (-0.45%) | 656,100 |
3 Aug 2023 | JPY | 3,367 | 3,376 | 3,333 | 3,343 | 3,343 | -61 (-1.79%) | 698,700 |
2 Aug 2023 | JPY | 3,457 | 3,481 | 3,401 | 3,404 | 3,404 | -76 (-2.18%) | 713,300 |
1 Aug 2023 | JPY | 3,445 | 3,483 | 3,438 | 3,480 | 3,480 | +51 (+1.49%) | 702,100 |
31 Jul 2023 | JPY | 3,395 | 3,443 | 3,377 | 3,429 | 3,429 | +78 (+2.33%) | 1,142,100 |
28 Jul 2023 | JPY | 3,366 | 3,400 | 3,308 | 3,351 | 3,351 | -56 (-1.64%) | 3,179,500 |
27 Jul 2023 | JPY | 3,410 | 3,418 | 3,385 | 3,407 | 3,407 | -16 (-0.47%) | 775,100 |
26 Jul 2023 | JPY | 3,445 | 3,448 | 3,399 | 3,423 | 3,423 | -1 (-0.03%) | 579,600 |
25 Jul 2023 | JPY | 3,429 | 3,431 | 3,397 | 3,424 | 3,424 | +11 (+0.32%) | 548,700 |
24 Jul 2023 | JPY | 3,405 | 3,431 | 3,391 | 3,413 | 3,413 | +32 (+0.95%) | 555,600 |
21 Jul 2023 | JPY | 3,391 | 3,422 | 3,380 | 3,381 | 3,381 | -22 (-0.65%) | 711,800 |
20 Jul 2023 | JPY | 3,440 | 3,455 | 3,399 | 3,403 | 3,403 | -36 (-1.05%) | 555,000 |
19 Jul 2023 | JPY | 3,468 | 3,473 | 3,418 | 3,439 | 3,439 | +30 (+0.88%) | 596,900 |
18 Jul 2023 | JPY | 3,393 | 3,427 | 3,376 | 3,409 | 3,409 | +29 (+0.86%) | 574,600 |
14 Jul 2023 | JPY | 3,370 | 3,398 | 3,340 | 3,380 | 3,380 | +37 (+1.11%) | 872,000 |
13 Jul 2023 | JPY | 3,305 | 3,373 | 3,285 | 3,343 | 3,343 | +92 (+2.83%) | 1,171,500 |
12 Jul 2023 | JPY | 3,302 | 3,308 | 3,234 | 3,251 | 3,251 | -37 (-1.13%) | 987,300 |
11 Jul 2023 | JPY | 3,344 | 3,345 | 3,271 | 3,288 | 3,288 | -15 (-0.45%) | 814,200 |
10 Jul 2023 | JPY | 3,313 | 3,360 | 3,279 | 3,303 | 3,303 | -47 (-1.40%) | 1,360,900 |
7 Jul 2023 | JPY | 3,385 | 3,410 | 3,334 | 3,350 | 3,350 | -95 (-2.76%) | 1,083,900 |