Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2023 | JPY | 3,915 | 4,060 | 3,905 | 3,970 | 3,970 | +15 (+0.38%) | 23,600 |
28 Aug 2023 | JPY | 4,000 | 4,130 | 3,925 | 3,955 | 3,955 | -65 (-1.62%) | 24,100 |
25 Aug 2023 | JPY | 4,000 | 4,110 | 3,965 | 4,020 | 4,020 | -50 (-1.23%) | 22,200 |
24 Aug 2023 | JPY | 4,075 | 4,225 | 4,020 | 4,070 | 4,070 | -50 (-1.21%) | 28,800 |
23 Aug 2023 | JPY | 4,080 | 4,215 | 4,080 | 4,120 | 4,120 | -30 (-0.72%) | 16,700 |
22 Aug 2023 | JPY | 4,110 | 4,215 | 4,080 | 4,150 | 4,150 | -10 (-0.24%) | 19,800 |
21 Aug 2023 | JPY | 3,990 | 4,240 | 3,985 | 4,160 | 4,160 | +155 (+3.87%) | 44,800 |
18 Aug 2023 | JPY | 4,025 | 4,080 | 3,870 | 4,005 | 4,005 | -160 (-3.84%) | 48,100 |
17 Aug 2023 | JPY | 4,635 | 4,635 | 4,120 | 4,165 | 4,165 | -595 (-12.50%) | 96,800 |
16 Aug 2023 | JPY | 4,910 | 4,920 | 4,700 | 4,760 | 4,760 | -175 (-3.55%) | 37,800 |
15 Aug 2023 | JPY | 4,930 | 5,120 | 4,550 | 4,935 | 4,935 | +465 (+10.40%) | 75,700 |
14 Aug 2023 | JPY | 4,545 | 4,620 | 4,430 | 4,470 | 4,470 | -75 (-1.65%) | 42,500 |
10 Aug 2023 | JPY | 4,525 | 4,645 | 4,480 | 4,545 | 4,545 | -50 (-1.09%) | 24,600 |
9 Aug 2023 | JPY | 4,645 | 4,645 | 4,510 | 4,595 | 4,595 | -120 (-2.55%) | 18,600 |
8 Aug 2023 | JPY | 4,545 | 4,850 | 4,505 | 4,715 | 4,715 | +190 (+4.20%) | 50,000 |
7 Aug 2023 | JPY | 4,475 | 4,650 | 4,345 | 4,525 | 4,525 | -85 (-1.84%) | 32,400 |
4 Aug 2023 | JPY | 4,730 | 4,805 | 4,610 | 4,610 | 4,610 | -130 (-2.74%) | 26,900 |
3 Aug 2023 | JPY | 4,825 | 4,865 | 4,740 | 4,740 | 4,740 | -155 (-3.17%) | 18,500 |
2 Aug 2023 | JPY | 4,980 | 5,080 | 4,840 | 4,895 | 4,895 | -15 (-0.31%) | 23,200 |
1 Aug 2023 | JPY | 4,770 | 4,960 | 4,770 | 4,910 | 4,910 | +140 (+2.94%) | 20,200 |
31 Jul 2023 | JPY | 4,890 | 4,920 | 4,740 | 4,770 | 4,770 | -45 (-0.93%) | 25,400 |
28 Jul 2023 | JPY | 4,625 | 4,855 | 4,555 | 4,815 | 4,815 | +160 (+3.44%) | 40,100 |
27 Jul 2023 | JPY | 4,760 | 4,910 | 4,655 | 4,655 | 4,655 | -105 (-2.21%) | 22,700 |
26 Jul 2023 | JPY | 4,755 | 4,850 | 4,660 | 4,760 | 4,760 | -25 (-0.52%) | 16,200 |
25 Jul 2023 | JPY | 4,835 | 4,965 | 4,760 | 4,785 | 4,785 | -75 (-1.54%) | 34,900 |
24 Jul 2023 | JPY | 4,955 | 5,030 | 4,800 | 4,860 | 4,860 | -95 (-1.92%) | 24,700 |
21 Jul 2023 | JPY | 5,150 | 5,150 | 4,940 | 4,955 | 4,955 | -295 (-5.62%) | 46,400 |
20 Jul 2023 | JPY | 5,230 | 5,260 | 4,925 | 5,250 | 5,250 | +20 (+0.38%) | 54,300 |
19 Jul 2023 | JPY | 5,430 | 5,450 | 5,230 | 5,230 | 5,230 | -130 (-2.43%) | 43,700 |
18 Jul 2023 | JPY | 5,590 | 5,700 | 5,360 | 5,360 | 5,360 | -230 (-4.11%) | 55,500 |