Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2023 | JPY | 4,243 | 4,288 | 4,153 | 4,237 | 4,237 | +64 (+1.53%) | 578,900 |
23 Aug 2023 | JPY | 4,046 | 4,173 | 4,026 | 4,173 | 4,173 | +157 (+3.91%) | 372,500 |
22 Aug 2023 | JPY | 4,155 | 4,193 | 3,995 | 4,016 | 4,016 | -124 (-3.00%) | 491,300 |
21 Aug 2023 | JPY | 4,045 | 4,220 | 4,016 | 4,140 | 4,140 | +88 (+2.17%) | 448,200 |
18 Aug 2023 | JPY | 4,034 | 4,102 | 3,993 | 4,052 | 4,052 | -37 (-0.90%) | 610,900 |
17 Aug 2023 | JPY | 4,147 | 4,154 | 4,021 | 4,089 | 4,089 | -126 (-2.99%) | 687,700 |
16 Aug 2023 | JPY | 4,425 | 4,449 | 4,202 | 4,215 | 4,215 | -267 (-5.96%) | 525,500 |
15 Aug 2023 | JPY | 4,467 | 4,497 | 4,405 | 4,482 | 4,482 | +20 (+0.45%) | 557,400 |
14 Aug 2023 | JPY | 4,798 | 4,805 | 4,452 | 4,462 | 4,462 | -297 (-6.24%) | 544,900 |
10 Aug 2023 | JPY | 4,609 | 4,817 | 4,578 | 4,759 | 4,759 | -362 (-7.07%) | 1,007,100 |
9 Aug 2023 | JPY | 5,030 | 5,143 | 4,995 | 5,121 | 5,121 | +121 (+2.42%) | 330,500 |
8 Aug 2023 | JPY | 5,091 | 5,119 | 4,963 | 5,000 | 5,000 | -91 (-1.79%) | 268,100 |
7 Aug 2023 | JPY | 5,028 | 5,091 | 4,989 | 5,091 | 5,091 | +35 (+0.69%) | 194,400 |
4 Aug 2023 | JPY | 5,092 | 5,125 | 5,014 | 5,056 | 5,056 | -100 (-1.94%) | 289,000 |
3 Aug 2023 | JPY | 5,133 | 5,221 | 5,100 | 5,156 | 5,156 | -68 (-1.30%) | 271,200 |
2 Aug 2023 | JPY | 5,310 | 5,376 | 5,211 | 5,224 | 5,224 | -176 (-3.26%) | 281,100 |
1 Aug 2023 | JPY | 5,486 | 5,499 | 5,333 | 5,400 | 5,400 | -29 (-0.53%) | 248,200 |
31 Jul 2023 | JPY | 5,449 | 5,488 | 5,390 | 5,429 | 5,429 | +48 (+0.89%) | 185,800 |
28 Jul 2023 | JPY | 5,360 | 5,434 | 5,288 | 5,381 | 5,381 | -121 (-2.20%) | 275,200 |
27 Jul 2023 | JPY | 5,415 | 5,538 | 5,408 | 5,502 | 5,502 | +79 (+1.46%) | 189,700 |
26 Jul 2023 | JPY | 5,380 | 5,433 | 5,345 | 5,423 | 5,423 | +31 (+0.57%) | 127,100 |
25 Jul 2023 | JPY | 5,512 | 5,544 | 5,356 | 5,392 | 5,392 | -105 (-1.91%) | 217,500 |
24 Jul 2023 | JPY | 5,478 | 5,560 | 5,462 | 5,497 | 5,497 | +67 (+1.23%) | 182,700 |
21 Jul 2023 | JPY | 5,418 | 5,479 | 5,362 | 5,430 | 5,430 | -46 (-0.84%) | 208,100 |
20 Jul 2023 | JPY | 5,577 | 5,579 | 5,474 | 5,476 | 5,476 | -104 (-1.86%) | 172,900 |
19 Jul 2023 | JPY | 5,559 | 5,580 | 5,485 | 5,580 | 5,580 | +79 (+1.44%) | 206,600 |
18 Jul 2023 | JPY | 5,598 | 5,639 | 5,500 | 5,501 | 5,501 | -71 (-1.27%) | 182,700 |
14 Jul 2023 | JPY | 5,610 | 5,669 | 5,521 | 5,572 | 5,572 | +10 (+0.18%) | 227,200 |
13 Jul 2023 | JPY | 5,329 | 5,576 | 5,283 | 5,562 | 5,562 | +301 (+5.72%) | 314,300 |
12 Jul 2023 | JPY | 5,420 | 5,420 | 5,227 | 5,261 | 5,261 | -216 (-3.94%) | 303,300 |