Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2023 | JPY | 5,490 | 5,490 | 5,440 | 5,490 | 5,490 | +700 (+14.61%) | 457,900 |
14 Aug 2023 | JPY | 4,885 | 4,900 | 4,760 | 4,790 | 4,790 | -40 (-0.83%) | 327,500 |
10 Aug 2023 | JPY | 4,980 | 4,980 | 4,785 | 4,830 | 4,830 | -130 (-2.62%) | 343,800 |
9 Aug 2023 | JPY | 4,880 | 5,000 | 4,880 | 4,960 | 4,960 | +90 (+1.85%) | 127,800 |
8 Aug 2023 | JPY | 5,050 | 5,050 | 4,870 | 4,870 | 4,870 | -150 (-2.99%) | 130,400 |
7 Aug 2023 | JPY | 4,960 | 5,030 | 4,905 | 5,020 | 5,020 | 0.0 (0.0%) | 111,600 |
4 Aug 2023 | JPY | 4,870 | 5,040 | 4,865 | 5,020 | 5,020 | +105 (+2.14%) | 123,700 |
3 Aug 2023 | JPY | 4,970 | 5,020 | 4,890 | 4,915 | 4,915 | -135 (-2.67%) | 158,000 |
2 Aug 2023 | JPY | 5,140 | 5,190 | 5,030 | 5,050 | 5,050 | -190 (-3.63%) | 216,200 |
1 Aug 2023 | JPY | 5,050 | 5,260 | 5,040 | 5,240 | 5,240 | +170 (+3.35%) | 170,300 |
31 Jul 2023 | JPY | 5,090 | 5,160 | 5,040 | 5,070 | 5,070 | +60 (+1.20%) | 214,000 |
28 Jul 2023 | JPY | 4,915 | 5,030 | 4,895 | 5,010 | 5,010 | -20 (-0.40%) | 163,700 |
27 Jul 2023 | JPY | 4,855 | 5,040 | 4,835 | 5,030 | 5,030 | +125 (+2.55%) | 149,100 |
26 Jul 2023 | JPY | 4,815 | 4,905 | 4,810 | 4,905 | 4,905 | +65 (+1.34%) | 224,800 |
25 Jul 2023 | JPY | 5,060 | 5,060 | 4,790 | 4,840 | 4,840 | -260 (-5.10%) | 320,000 |
24 Jul 2023 | JPY | 5,190 | 5,190 | 5,040 | 5,100 | 5,100 | -50 (-0.97%) | 171,300 |
21 Jul 2023 | JPY | 5,160 | 5,210 | 5,110 | 5,150 | 5,150 | -60 (-1.15%) | 112,300 |
20 Jul 2023 | JPY | 5,220 | 5,230 | 5,160 | 5,210 | 5,210 | -10 (-0.19%) | 121,100 |
19 Jul 2023 | JPY | 5,180 | 5,230 | 5,150 | 5,220 | 5,220 | +130 (+2.55%) | 153,000 |
18 Jul 2023 | JPY | 5,170 | 5,170 | 5,050 | 5,090 | 5,090 | -60 (-1.17%) | 179,400 |
14 Jul 2023 | JPY | 5,200 | 5,220 | 5,100 | 5,150 | 5,150 | -40 (-0.77%) | 161,300 |
13 Jul 2023 | JPY | 5,050 | 5,190 | 4,995 | 5,190 | 5,190 | +140 (+2.77%) | 198,500 |
12 Jul 2023 | JPY | 5,200 | 5,200 | 5,030 | 5,050 | 5,050 | -150 (-2.88%) | 175,700 |
11 Jul 2023 | JPY | 5,230 | 5,260 | 5,170 | 5,200 | 5,200 | +40 (+0.78%) | 115,000 |
10 Jul 2023 | JPY | 5,200 | 5,270 | 5,110 | 5,160 | 5,160 | -50 (-0.96%) | 194,900 |
7 Jul 2023 | JPY | 5,070 | 5,230 | 5,050 | 5,210 | 5,210 | +40 (+0.77%) | 253,200 |
6 Jul 2023 | JPY | 5,350 | 5,390 | 5,160 | 5,170 | 5,170 | -270 (-4.96%) | 223,800 |
5 Jul 2023 | JPY | 5,440 | 5,480 | 5,360 | 5,440 | 5,440 | -50 (-0.91%) | 147,800 |
4 Jul 2023 | JPY | 5,480 | 5,620 | 5,420 | 5,490 | 5,490 | +10 (+0.18%) | 236,200 |
3 Jul 2023 | JPY | 5,400 | 5,500 | 5,400 | 5,480 | 5,480 | +140 (+2.62%) | 176,700 |