Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2023 | JPY | 4,416 | 4,491 | 4,412 | 4,485 | 4,485 | +46 (+1.04%) | 286,200 |
21 Aug 2023 | JPY | 4,401 | 4,454 | 4,389 | 4,439 | 4,439 | +43 (+0.98%) | 401,300 |
18 Aug 2023 | JPY | 4,470 | 4,475 | 4,375 | 4,396 | 4,396 | -31 (-0.70%) | 387,400 |
17 Aug 2023 | JPY | 4,450 | 4,452 | 4,401 | 4,427 | 4,427 | -9 (-0.20%) | 338,500 |
16 Aug 2023 | JPY | 4,391 | 4,442 | 4,380 | 4,436 | 4,436 | +28 (+0.64%) | 355,000 |
15 Aug 2023 | JPY | 4,401 | 4,416 | 4,381 | 4,408 | 4,408 | -11 (-0.25%) | 256,200 |
14 Aug 2023 | JPY | 4,385 | 4,422 | 4,372 | 4,419 | 4,419 | +25 (+0.57%) | 334,700 |
10 Aug 2023 | JPY | 4,376 | 4,401 | 4,371 | 4,394 | 4,394 | +5 (+0.11%) | 389,600 |
9 Aug 2023 | JPY | 4,381 | 4,390 | 4,346 | 4,389 | 4,389 | +9 (+0.21%) | 387,400 |
8 Aug 2023 | JPY | 4,330 | 4,380 | 4,319 | 4,380 | 4,380 | +72 (+1.67%) | 365,900 |
7 Aug 2023 | JPY | 4,300 | 4,330 | 4,274 | 4,308 | 4,308 | -10 (-0.23%) | 335,000 |
4 Aug 2023 | JPY | 4,330 | 4,340 | 4,303 | 4,318 | 4,318 | -34 (-0.78%) | 331,500 |
3 Aug 2023 | JPY | 4,328 | 4,373 | 4,285 | 4,352 | 4,352 | +38 (+0.88%) | 738,100 |
2 Aug 2023 | JPY | 4,325 | 4,367 | 4,272 | 4,314 | 4,314 | -41 (-0.94%) | 1,073,400 |
1 Aug 2023 | JPY | 4,077 | 4,381 | 4,069 | 4,355 | 4,355 | +251 (+6.12%) | 1,415,200 |
31 Jul 2023 | JPY | 4,125 | 4,130 | 4,082 | 4,104 | 4,104 | +24 (+0.59%) | 441,200 |
28 Jul 2023 | JPY | 4,050 | 4,104 | 4,041 | 4,080 | 4,080 | -35 (-0.85%) | 646,700 |
27 Jul 2023 | JPY | 4,116 | 4,123 | 4,083 | 4,115 | 4,115 | +3 (+0.07%) | 276,800 |
26 Jul 2023 | JPY | 4,086 | 4,112 | 4,056 | 4,112 | 4,112 | +30 (+0.73%) | 288,600 |
25 Jul 2023 | JPY | 4,091 | 4,105 | 4,056 | 4,082 | 4,082 | -2 (-0.05%) | 354,600 |
24 Jul 2023 | JPY | 4,118 | 4,119 | 4,078 | 4,084 | 4,084 | -19 (-0.46%) | 412,400 |
21 Jul 2023 | JPY | 4,022 | 4,116 | 4,004 | 4,103 | 4,103 | +82 (+2.04%) | 593,600 |
20 Jul 2023 | JPY | 3,990 | 4,022 | 3,984 | 4,021 | 4,021 | +49 (+1.23%) | 403,900 |
19 Jul 2023 | JPY | 3,966 | 3,975 | 3,945 | 3,972 | 3,972 | +27 (+0.68%) | 245,500 |
18 Jul 2023 | JPY | 3,932 | 3,967 | 3,924 | 3,945 | 3,945 | +7 (+0.18%) | 204,000 |
14 Jul 2023 | JPY | 3,940 | 3,968 | 3,925 | 3,938 | 3,938 | -8 (-0.20%) | 415,700 |
13 Jul 2023 | JPY | 3,964 | 3,969 | 3,943 | 3,946 | 3,946 | -9 (-0.23%) | 250,200 |
12 Jul 2023 | JPY | 3,949 | 3,955 | 3,936 | 3,955 | 3,955 | +30 (+0.76%) | 274,000 |
11 Jul 2023 | JPY | 3,941 | 3,950 | 3,924 | 3,925 | 3,925 | -12 (-0.30%) | 217,200 |
10 Jul 2023 | JPY | 3,921 | 3,950 | 3,902 | 3,937 | 3,937 | +21 (+0.54%) | 356,100 |