Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2023 | JPY | 6,230 | 6,300 | 6,140 | 6,160 | 6,160 | -70 (-1.12%) | 29,300 |
28 Aug 2023 | JPY | 6,340 | 6,340 | 6,200 | 6,230 | 6,230 | -10 (-0.16%) | 14,200 |
25 Aug 2023 | JPY | 6,060 | 6,320 | 6,020 | 6,240 | 6,240 | +80 (+1.30%) | 27,500 |
24 Aug 2023 | JPY | 6,170 | 6,270 | 6,070 | 6,160 | 6,160 | +10 (+0.16%) | 17,600 |
23 Aug 2023 | JPY | 6,000 | 6,240 | 6,000 | 6,150 | 6,150 | +120 (+1.99%) | 19,700 |
22 Aug 2023 | JPY | 6,160 | 6,240 | 6,000 | 6,030 | 6,030 | -130 (-2.11%) | 29,100 |
21 Aug 2023 | JPY | 5,740 | 6,160 | 5,740 | 6,160 | 6,160 | +390 (+6.76%) | 30,800 |
18 Aug 2023 | JPY | 5,720 | 5,960 | 5,630 | 5,770 | 5,770 | -10 (-0.17%) | 33,000 |
17 Aug 2023 | JPY | 5,600 | 5,840 | 5,510 | 5,780 | 5,780 | +130 (+2.30%) | 33,300 |
16 Aug 2023 | JPY | 5,720 | 5,730 | 5,570 | 5,650 | 5,650 | -170 (-2.92%) | 32,600 |
15 Aug 2023 | JPY | 5,740 | 5,880 | 5,670 | 5,820 | 5,820 | +180 (+3.19%) | 24,500 |
14 Aug 2023 | JPY | 5,640 | 5,790 | 5,590 | 5,640 | 5,640 | -20 (-0.35%) | 20,000 |
10 Aug 2023 | JPY | 5,800 | 5,830 | 5,590 | 5,660 | 5,660 | -240 (-4.07%) | 43,400 |
9 Aug 2023 | JPY | 5,860 | 6,000 | 5,760 | 5,900 | 5,900 | +50 (+0.85%) | 40,400 |
8 Aug 2023 | JPY | 6,190 | 6,190 | 5,850 | 5,850 | 5,850 | -340 (-5.49%) | 35,600 |
7 Aug 2023 | JPY | 6,100 | 6,220 | 6,020 | 6,190 | 6,190 | +70 (+1.14%) | 23,200 |
4 Aug 2023 | JPY | 6,110 | 6,260 | 6,060 | 6,120 | 6,120 | -90 (-1.45%) | 21,400 |
3 Aug 2023 | JPY | 5,980 | 6,270 | 5,900 | 6,210 | 6,210 | +130 (+2.14%) | 36,600 |
2 Aug 2023 | JPY | 6,160 | 6,240 | 6,010 | 6,080 | 6,080 | -170 (-2.72%) | 39,900 |
1 Aug 2023 | JPY | 6,310 | 6,380 | 6,160 | 6,250 | 6,250 | -160 (-2.50%) | 49,000 |
31 Jul 2023 | JPY | 6,390 | 6,510 | 6,270 | 6,410 | 6,410 | +40 (+0.63%) | 32,900 |
28 Jul 2023 | JPY | 6,550 | 6,620 | 6,360 | 6,370 | 6,370 | -380 (-5.63%) | 59,900 |
27 Jul 2023 | JPY | 6,700 | 6,950 | 6,680 | 6,750 | 6,750 | +50 (+0.75%) | 62,100 |
26 Jul 2023 | JPY | 6,580 | 6,750 | 6,500 | 6,700 | 6,700 | +120 (+1.82%) | 20,600 |
25 Jul 2023 | JPY | 6,770 | 6,770 | 6,440 | 6,580 | 6,580 | -90 (-1.35%) | 35,800 |
24 Jul 2023 | JPY | 6,840 | 6,840 | 6,650 | 6,670 | 6,670 | -170 (-2.49%) | 34,800 |
21 Jul 2023 | JPY | 6,890 | 6,930 | 6,680 | 6,840 | 6,840 | -200 (-2.84%) | 40,200 |
20 Jul 2023 | JPY | 7,180 | 7,200 | 6,970 | 7,040 | 7,040 | -170 (-2.36%) | 37,400 |
19 Jul 2023 | JPY | 6,900 | 7,330 | 6,800 | 7,210 | 7,210 | +310 (+4.49%) | 82,500 |
18 Jul 2023 | JPY | 6,700 | 7,150 | 6,700 | 6,900 | 6,900 | +260 (+3.92%) | 95,200 |