Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2023 | JPY | 5,270 | 5,357 | 5,225 | 5,323 | 5,323 | +22 (+0.42%) | 3,874,700 |
9 Aug 2023 | JPY | 5,235 | 5,311 | 5,230 | 5,301 | 5,301 | +50 (+0.95%) | 3,001,900 |
8 Aug 2023 | JPY | 5,263 | 5,290 | 5,225 | 5,251 | 5,251 | +22 (+0.42%) | 2,424,200 |
7 Aug 2023 | JPY | 5,202 | 5,229 | 5,191 | 5,229 | 5,229 | +7 (+0.13%) | 2,746,900 |
4 Aug 2023 | JPY | 5,179 | 5,227 | 5,135 | 5,222 | 5,222 | +18 (+0.35%) | 3,236,000 |
3 Aug 2023 | JPY | 5,233 | 5,300 | 5,201 | 5,204 | 5,204 | -29 (-0.55%) | 3,830,700 |
2 Aug 2023 | JPY | 5,375 | 5,379 | 5,216 | 5,233 | 5,233 | -172 (-3.18%) | 6,322,500 |
1 Aug 2023 | JPY | 5,455 | 5,466 | 5,367 | 5,405 | 5,405 | -45 (-0.83%) | 4,917,900 |
31 Jul 2023 | JPY | 5,566 | 5,703 | 5,416 | 5,450 | 5,450 | -12 (-0.22%) | 7,997,700 |
28 Jul 2023 | JPY | 5,440 | 5,520 | 5,356 | 5,462 | 5,462 | -44 (-0.80%) | 5,295,100 |
27 Jul 2023 | JPY | 5,408 | 5,510 | 5,397 | 5,506 | 5,506 | +106 (+1.96%) | 3,263,500 |
26 Jul 2023 | JPY | 5,390 | 5,409 | 5,311 | 5,400 | 5,400 | -26 (-0.48%) | 2,645,700 |
25 Jul 2023 | JPY | 5,440 | 5,475 | 5,399 | 5,426 | 5,426 | 0.0 (0.0%) | 2,801,200 |
24 Jul 2023 | JPY | 5,428 | 5,468 | 5,406 | 5,426 | 5,426 | +43 (+0.80%) | 2,286,000 |
21 Jul 2023 | JPY | 5,398 | 5,417 | 5,366 | 5,383 | 5,383 | -24 (-0.44%) | 2,561,700 |
20 Jul 2023 | JPY | 5,447 | 5,460 | 5,398 | 5,407 | 5,407 | -49 (-0.90%) | 2,546,200 |
19 Jul 2023 | JPY | 5,427 | 5,474 | 5,402 | 5,456 | 5,456 | +25 (+0.46%) | 4,081,200 |
18 Jul 2023 | JPY | 5,574 | 5,613 | 5,391 | 5,431 | 5,431 | -154 (-2.76%) | 5,277,200 |
14 Jul 2023 | JPY | 5,585 | 5,629 | 5,528 | 5,585 | 5,585 | +1 (+0.02%) | 3,903,300 |
13 Jul 2023 | JPY | 5,527 | 5,596 | 5,485 | 5,584 | 5,584 | +106 (+1.94%) | 2,904,300 |
12 Jul 2023 | JPY | 5,560 | 5,564 | 5,460 | 5,478 | 5,478 | -90 (-1.62%) | 3,051,300 |
11 Jul 2023 | JPY | 5,580 | 5,617 | 5,551 | 5,568 | 5,568 | +40 (+0.72%) | 2,522,200 |
10 Jul 2023 | JPY | 5,565 | 5,585 | 5,501 | 5,528 | 5,528 | -41 (-0.74%) | 3,091,200 |
7 Jul 2023 | JPY | 5,593 | 5,618 | 5,533 | 5,569 | 5,569 | -43 (-0.77%) | 3,006,400 |
6 Jul 2023 | JPY | 5,629 | 5,640 | 5,544 | 5,612 | 5,612 | -37 (-0.65%) | 3,146,700 |
5 Jul 2023 | JPY | 5,665 | 5,723 | 5,645 | 5,649 | 5,649 | -27 (-0.48%) | 3,191,100 |
4 Jul 2023 | JPY | 5,680 | 5,694 | 5,608 | 5,676 | 5,676 | -18 (-0.32%) | 2,812,300 |
3 Jul 2023 | JPY | 5,682 | 5,749 | 5,669 | 5,694 | 5,694 | +93 (+1.66%) | 3,266,300 |
30 Jun 2023 | JPY | 5,600 | 5,629 | 5,537 | 5,601 | 5,601 | -43 (-0.76%) | 3,820,100 |
29 Jun 2023 | JPY | 5,690 | 5,756 | 5,595 | 5,644 | 5,644 | -48 (-0.84%) | 5,066,800 |