Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2023 | JPY | 6,150 | 6,320 | 6,010 | 6,310 | 6,310 | +140 (+2.27%) | 144,900 |
28 Aug 2023 | JPY | 6,020 | 6,340 | 6,010 | 6,170 | 6,170 | +230 (+3.87%) | 164,100 |
25 Aug 2023 | JPY | 5,990 | 6,150 | 5,940 | 5,940 | 5,940 | -130 (-2.14%) | 74,600 |
24 Aug 2023 | JPY | 6,200 | 6,230 | 5,980 | 6,070 | 6,070 | -60 (-0.98%) | 108,300 |
23 Aug 2023 | JPY | 6,270 | 6,500 | 6,030 | 6,130 | 6,130 | -100 (-1.61%) | 218,200 |
22 Aug 2023 | JPY | 6,270 | 6,270 | 6,080 | 6,230 | 6,230 | +60 (+0.97%) | 177,700 |
21 Aug 2023 | JPY | 5,500 | 6,340 | 5,500 | 6,170 | 6,170 | +610 (+10.97%) | 408,000 |
18 Aug 2023 | JPY | 5,700 | 5,780 | 5,380 | 5,560 | 5,560 | -220 (-3.81%) | 247,300 |
17 Aug 2023 | JPY | 6,030 | 6,050 | 5,730 | 5,780 | 5,780 | -150 (-2.53%) | 277,600 |
16 Aug 2023 | JPY | 6,140 | 6,280 | 5,810 | 5,930 | 5,930 | -230 (-3.73%) | 281,000 |
15 Aug 2023 | JPY | 5,900 | 6,290 | 5,520 | 6,160 | 6,160 | +560 (+10%) | 851,300 |
14 Aug 2023 | JPY | 5,600 | 5,600 | 5,600 | 5,600 | 5,600 | +700 (+14.29%) | 39,900 |
10 Aug 2023 | JPY | 4,890 | 4,970 | 4,770 | 4,900 | 4,900 | -25 (-0.51%) | 164,800 |
9 Aug 2023 | JPY | 4,705 | 4,935 | 4,680 | 4,925 | 4,925 | +150 (+3.14%) | 89,300 |
8 Aug 2023 | JPY | 4,945 | 5,010 | 4,770 | 4,775 | 4,775 | -170 (-3.44%) | 99,000 |
7 Aug 2023 | JPY | 4,945 | 5,060 | 4,865 | 4,945 | 4,945 | -65 (-1.30%) | 103,200 |
4 Aug 2023 | JPY | 5,120 | 5,150 | 4,925 | 5,010 | 5,010 | -10 (-0.20%) | 125,900 |
3 Aug 2023 | JPY | 4,800 | 5,200 | 4,790 | 5,020 | 5,020 | +190 (+3.93%) | 251,200 |
2 Aug 2023 | JPY | 4,950 | 5,040 | 4,820 | 4,830 | 4,830 | -220 (-4.36%) | 123,300 |
1 Aug 2023 | JPY | 4,850 | 5,130 | 4,835 | 5,050 | 5,050 | +250 (+5.21%) | 193,300 |
31 Jul 2023 | JPY | 4,685 | 4,810 | 4,650 | 4,800 | 4,800 | +185 (+4.01%) | 98,800 |
28 Jul 2023 | JPY | 4,490 | 4,635 | 4,480 | 4,615 | 4,615 | +40 (+0.87%) | 93,300 |
27 Jul 2023 | JPY | 4,585 | 4,745 | 4,525 | 4,575 | 4,575 | -10 (-0.22%) | 93,900 |
26 Jul 2023 | JPY | 4,680 | 4,690 | 4,550 | 4,585 | 4,585 | -145 (-3.07%) | 103,900 |
25 Jul 2023 | JPY | 4,810 | 4,875 | 4,680 | 4,730 | 4,730 | -90 (-1.87%) | 117,100 |
24 Jul 2023 | JPY | 4,900 | 4,905 | 4,730 | 4,820 | 4,820 | -25 (-0.52%) | 103,500 |
21 Jul 2023 | JPY | 4,920 | 4,920 | 4,705 | 4,845 | 4,845 | -175 (-3.49%) | 204,700 |
20 Jul 2023 | JPY | 5,090 | 5,140 | 5,020 | 5,020 | 5,020 | -150 (-2.90%) | 112,100 |
19 Jul 2023 | JPY | 5,200 | 5,230 | 5,060 | 5,170 | 5,170 | 0.0 (0.0%) | 132,200 |
18 Jul 2023 | JPY | 5,310 | 5,390 | 5,100 | 5,170 | 5,170 | -240 (-4.44%) | 175,800 |