Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2023 | JPY | 5,000 | 5,073 | 4,961 | 5,071 | 5,071 | +73 (+1.46%) | 383,400 |
21 Aug 2023 | JPY | 4,946 | 5,029 | 4,945 | 4,998 | 4,998 | +80 (+1.63%) | 372,000 |
18 Aug 2023 | JPY | 4,950 | 4,964 | 4,895 | 4,918 | 4,918 | -14 (-0.28%) | 218,200 |
17 Aug 2023 | JPY | 4,923 | 4,950 | 4,836 | 4,932 | 4,932 | +7 (+0.14%) | 342,300 |
16 Aug 2023 | JPY | 4,915 | 4,951 | 4,843 | 4,925 | 4,925 | -22 (-0.44%) | 527,700 |
15 Aug 2023 | JPY | 4,970 | 5,000 | 4,902 | 4,947 | 4,947 | -35 (-0.70%) | 457,200 |
14 Aug 2023 | JPY | 5,045 | 5,120 | 4,953 | 4,982 | 4,982 | +357 (+7.72%) | 1,121,900 |
10 Aug 2023 | JPY | 4,508 | 4,629 | 4,495 | 4,625 | 4,625 | +207 (+4.69%) | 603,300 |
9 Aug 2023 | JPY | 4,524 | 4,547 | 4,401 | 4,418 | 4,418 | -83 (-1.84%) | 380,000 |
8 Aug 2023 | JPY | 4,512 | 4,547 | 4,484 | 4,501 | 4,501 | -50 (-1.10%) | 332,500 |
7 Aug 2023 | JPY | 4,492 | 4,580 | 4,492 | 4,551 | 4,551 | +113 (+2.55%) | 304,200 |
4 Aug 2023 | JPY | 4,420 | 4,475 | 4,396 | 4,438 | 4,438 | +61 (+1.39%) | 354,700 |
3 Aug 2023 | JPY | 4,452 | 4,474 | 4,367 | 4,377 | 4,377 | -99 (-2.21%) | 477,300 |
2 Aug 2023 | JPY | 4,430 | 4,567 | 4,423 | 4,476 | 4,476 | -9 (-0.20%) | 432,500 |
1 Aug 2023 | JPY | 4,433 | 4,523 | 4,429 | 4,485 | 4,485 | +84 (+1.91%) | 399,000 |
31 Jul 2023 | JPY | 4,423 | 4,430 | 4,353 | 4,401 | 4,401 | +21 (+0.48%) | 467,700 |
28 Jul 2023 | JPY | 4,216 | 4,431 | 4,154 | 4,380 | 4,380 | +142 (+3.35%) | 1,724,100 |
27 Jul 2023 | JPY | 4,258 | 4,277 | 4,216 | 4,238 | 4,238 | -7 (-0.16%) | 229,400 |
26 Jul 2023 | JPY | 4,315 | 4,317 | 4,229 | 4,245 | 4,245 | -69 (-1.60%) | 337,300 |
25 Jul 2023 | JPY | 4,206 | 4,330 | 4,191 | 4,314 | 4,314 | +172 (+4.15%) | 767,300 |
24 Jul 2023 | JPY | 4,108 | 4,174 | 4,104 | 4,142 | 4,142 | +48 (+1.17%) | 369,200 |
21 Jul 2023 | JPY | 4,112 | 4,138 | 4,083 | 4,094 | 4,094 | +14 (+0.34%) | 394,200 |
20 Jul 2023 | JPY | 4,059 | 4,120 | 4,038 | 4,080 | 4,080 | +34 (+0.84%) | 421,900 |
19 Jul 2023 | JPY | 4,045 | 4,064 | 4,014 | 4,046 | 4,046 | +59 (+1.48%) | 421,100 |
18 Jul 2023 | JPY | 3,941 | 3,987 | 3,932 | 3,987 | 3,987 | +28 (+0.71%) | 323,600 |
14 Jul 2023 | JPY | 3,961 | 3,971 | 3,940 | 3,959 | 3,959 | -19 (-0.48%) | 241,800 |
13 Jul 2023 | JPY | 3,957 | 3,993 | 3,945 | 3,978 | 3,978 | +45 (+1.14%) | 317,900 |
12 Jul 2023 | JPY | 3,961 | 3,961 | 3,921 | 3,933 | 3,933 | +4 (+0.10%) | 213,200 |
11 Jul 2023 | JPY | 3,931 | 3,935 | 3,912 | 3,929 | 3,929 | +11 (+0.28%) | 341,700 |
10 Jul 2023 | JPY | 3,980 | 3,992 | 3,914 | 3,918 | 3,918 | -28 (-0.71%) | 765,200 |