Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2023 | JPY | 5,750 | 5,750 | 5,640 | 5,680 | 5,680 | -110 (-1.90%) | 120,600 |
21 Aug 2023 | JPY | 5,730 | 5,820 | 5,690 | 5,790 | 5,790 | +120 (+2.12%) | 124,500 |
18 Aug 2023 | JPY | 5,710 | 5,730 | 5,590 | 5,670 | 5,670 | -160 (-2.74%) | 176,500 |
17 Aug 2023 | JPY | 5,920 | 6,010 | 5,770 | 5,830 | 5,830 | -100 (-1.69%) | 147,200 |
16 Aug 2023 | JPY | 5,950 | 6,010 | 5,880 | 5,930 | 5,930 | -80 (-1.33%) | 138,500 |
15 Aug 2023 | JPY | 5,940 | 6,110 | 5,930 | 6,010 | 6,010 | -30 (-0.50%) | 187,600 |
14 Aug 2023 | JPY | 6,130 | 6,300 | 6,010 | 6,040 | 6,040 | -130 (-2.11%) | 248,200 |
10 Aug 2023 | JPY | 6,050 | 6,390 | 5,780 | 6,170 | 6,170 | +720 (+13.21%) | 858,700 |
9 Aug 2023 | JPY | 5,440 | 5,520 | 5,370 | 5,450 | 5,450 | +30 (+0.55%) | 193,400 |
8 Aug 2023 | JPY | 5,450 | 5,530 | 5,380 | 5,420 | 5,420 | -50 (-0.91%) | 138,800 |
7 Aug 2023 | JPY | 5,410 | 5,480 | 5,340 | 5,470 | 5,470 | +30 (+0.55%) | 152,700 |
4 Aug 2023 | JPY | 5,420 | 5,490 | 5,360 | 5,440 | 5,440 | +30 (+0.55%) | 134,900 |
3 Aug 2023 | JPY | 5,450 | 5,550 | 5,400 | 5,410 | 5,410 | -120 (-2.17%) | 189,600 |
2 Aug 2023 | JPY | 5,830 | 5,830 | 5,530 | 5,530 | 5,530 | -370 (-6.27%) | 286,200 |
1 Aug 2023 | JPY | 5,760 | 5,930 | 5,730 | 5,900 | 5,900 | +210 (+3.69%) | 306,700 |
31 Jul 2023 | JPY | 5,610 | 5,720 | 5,610 | 5,690 | 5,690 | +170 (+3.08%) | 146,600 |
28 Jul 2023 | JPY | 5,410 | 5,560 | 5,400 | 5,520 | 5,520 | +50 (+0.91%) | 284,900 |
27 Jul 2023 | JPY | 5,350 | 5,480 | 5,340 | 5,470 | 5,470 | +50 (+0.92%) | 88,800 |
26 Jul 2023 | JPY | 5,380 | 5,450 | 5,350 | 5,420 | 5,420 | +110 (+2.07%) | 126,500 |
25 Jul 2023 | JPY | 5,350 | 5,370 | 5,270 | 5,310 | 5,310 | +20 (+0.38%) | 56,100 |
24 Jul 2023 | JPY | 5,330 | 5,340 | 5,260 | 5,290 | 5,290 | -10 (-0.19%) | 122,000 |
21 Jul 2023 | JPY | 5,320 | 5,330 | 5,230 | 5,300 | 5,300 | -50 (-0.93%) | 90,800 |
20 Jul 2023 | JPY | 5,440 | 5,470 | 5,350 | 5,350 | 5,350 | -70 (-1.29%) | 56,200 |
19 Jul 2023 | JPY | 5,430 | 5,450 | 5,380 | 5,420 | 5,420 | +40 (+0.74%) | 65,200 |
18 Jul 2023 | JPY | 5,390 | 5,440 | 5,310 | 5,380 | 5,380 | +80 (+1.51%) | 109,100 |
14 Jul 2023 | JPY | 5,200 | 5,350 | 5,190 | 5,300 | 5,300 | +100 (+1.92%) | 126,600 |
13 Jul 2023 | JPY | 5,170 | 5,250 | 5,170 | 5,200 | 5,200 | +30 (+0.58%) | 69,300 |
12 Jul 2023 | JPY | 5,180 | 5,220 | 5,110 | 5,170 | 5,170 | -10 (-0.19%) | 194,000 |
11 Jul 2023 | JPY | 5,260 | 5,300 | 5,150 | 5,180 | 5,180 | -90 (-1.71%) | 96,500 |
10 Jul 2023 | JPY | 5,330 | 5,430 | 5,240 | 5,270 | 5,270 | +40 (+0.76%) | 130,600 |