Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2023 | JPY | 6,400 | 6,520 | 6,270 | 6,470 | 6,470 | +170 (+2.70%) | 46,000 |
28 Aug 2023 | JPY | 6,450 | 6,650 | 6,220 | 6,300 | 6,300 | -50 (-0.79%) | 56,300 |
25 Aug 2023 | JPY | 6,580 | 6,650 | 6,230 | 6,350 | 6,350 | -360 (-5.37%) | 102,000 |
24 Aug 2023 | JPY | 7,090 | 7,100 | 6,700 | 6,710 | 6,710 | -290 (-4.14%) | 74,500 |
23 Aug 2023 | JPY | 6,920 | 7,170 | 6,710 | 7,000 | 7,000 | +80 (+1.16%) | 56,400 |
22 Aug 2023 | JPY | 7,170 | 7,410 | 6,800 | 6,920 | 6,920 | +100 (+1.47%) | 105,400 |
21 Aug 2023 | JPY | 7,070 | 7,100 | 6,820 | 6,820 | 6,820 | -380 (-5.28%) | 80,500 |
18 Aug 2023 | JPY | 7,500 | 7,530 | 7,030 | 7,200 | 7,200 | -430 (-5.64%) | 127,100 |
17 Aug 2023 | JPY | 7,500 | 7,810 | 7,400 | 7,630 | 7,630 | +120 (+1.60%) | 63,900 |
16 Aug 2023 | JPY | 8,200 | 8,200 | 7,400 | 7,510 | 7,510 | -790 (-9.52%) | 183,900 |
15 Aug 2023 | JPY | 8,380 | 9,070 | 8,250 | 8,300 | 8,300 | +460 (+5.87%) | 337,000 |
14 Aug 2023 | JPY | 7,860 | 7,950 | 7,650 | 7,840 | 7,840 | -160 (-2%) | 66,000 |
10 Aug 2023 | JPY | 7,900 | 8,020 | 7,670 | 8,000 | 8,000 | +100 (+1.27%) | 43,400 |
9 Aug 2023 | JPY | 7,890 | 8,300 | 7,890 | 7,900 | 7,900 | -50 (-0.63%) | 91,600 |
8 Aug 2023 | JPY | 8,080 | 8,130 | 7,840 | 7,950 | 7,950 | -10 (-0.13%) | 42,800 |
7 Aug 2023 | JPY | 7,960 | 8,010 | 7,650 | 7,960 | 7,960 | -70 (-0.87%) | 39,700 |
4 Aug 2023 | JPY | 8,190 | 8,460 | 7,880 | 8,030 | 8,030 | -200 (-2.43%) | 76,200 |
3 Aug 2023 | JPY | 8,220 | 8,450 | 8,190 | 8,230 | 8,230 | -140 (-1.67%) | 44,800 |
2 Aug 2023 | JPY | 8,190 | 8,370 | 8,120 | 8,370 | 8,370 | +180 (+2.20%) | 66,100 |
1 Aug 2023 | JPY | 7,950 | 8,280 | 7,820 | 8,190 | 8,190 | +270 (+3.41%) | 94,100 |
31 Jul 2023 | JPY | 7,450 | 7,930 | 7,380 | 7,920 | 7,920 | +590 (+8.05%) | 79,900 |
28 Jul 2023 | JPY | 7,360 | 7,490 | 7,060 | 7,330 | 7,330 | -120 (-1.61%) | 47,900 |
27 Jul 2023 | JPY | 7,230 | 7,470 | 7,180 | 7,450 | 7,450 | +220 (+3.04%) | 36,200 |
26 Jul 2023 | JPY | 7,200 | 7,300 | 7,070 | 7,230 | 7,230 | +10 (+0.14%) | 18,000 |
25 Jul 2023 | JPY | 7,220 | 7,270 | 7,050 | 7,220 | 7,220 | 0.0 (0.0%) | 27,800 |
24 Jul 2023 | JPY | 6,820 | 7,370 | 6,800 | 7,220 | 7,220 | +300 (+4.34%) | 101,000 |
21 Jul 2023 | JPY | 7,430 | 7,430 | 6,900 | 6,920 | 6,920 | -590 (-7.86%) | 126,500 |
20 Jul 2023 | JPY | 7,680 | 7,800 | 7,510 | 7,510 | 7,510 | -190 (-2.47%) | 57,200 |
19 Jul 2023 | JPY | 7,750 | 7,810 | 7,560 | 7,700 | 7,700 | -40 (-0.52%) | 44,600 |
18 Jul 2023 | JPY | 7,560 | 7,830 | 7,430 | 7,740 | 7,740 | +30 (+0.39%) | 72,100 |