Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2023 | JPY | 4,790 | 4,925 | 4,640 | 4,685 | 4,685 | -105 (-2.19%) | 333,100 |
25 Aug 2023 | JPY | 4,750 | 4,930 | 4,745 | 4,790 | 4,790 | -95 (-1.94%) | 302,100 |
24 Aug 2023 | JPY | 5,040 | 5,270 | 4,850 | 4,885 | 4,885 | +190 (+4.05%) | 1,063,200 |
23 Aug 2023 | JPY | 4,905 | 4,990 | 4,685 | 4,695 | 4,695 | -300 (-6.01%) | 420,800 |
22 Aug 2023 | JPY | 4,780 | 5,010 | 4,710 | 4,995 | 4,995 | +355 (+7.65%) | 473,400 |
21 Aug 2023 | JPY | 4,720 | 4,900 | 4,530 | 4,640 | 4,640 | +35 (+0.76%) | 471,100 |
18 Aug 2023 | JPY | 4,440 | 4,715 | 4,235 | 4,605 | 4,605 | +200 (+4.54%) | 647,600 |
17 Aug 2023 | JPY | 4,400 | 4,475 | 4,190 | 4,405 | 4,405 | -100 (-2.22%) | 457,100 |
16 Aug 2023 | JPY | 4,605 | 4,705 | 4,425 | 4,505 | 4,505 | -240 (-5.06%) | 452,600 |
15 Aug 2023 | JPY | 5,090 | 5,120 | 4,730 | 4,745 | 4,745 | -225 (-4.53%) | 435,900 |
14 Aug 2023 | JPY | 5,120 | 5,160 | 4,950 | 4,970 | 4,970 | -200 (-3.87%) | 277,600 |
10 Aug 2023 | JPY | 5,220 | 5,240 | 5,000 | 5,170 | 5,170 | -110 (-2.08%) | 322,100 |
9 Aug 2023 | JPY | 5,250 | 5,410 | 5,160 | 5,280 | 5,280 | -50 (-0.94%) | 177,800 |
8 Aug 2023 | JPY | 5,600 | 5,620 | 5,290 | 5,330 | 5,330 | -270 (-4.82%) | 331,100 |
7 Aug 2023 | JPY | 5,660 | 5,700 | 5,430 | 5,600 | 5,600 | -60 (-1.06%) | 285,500 |
4 Aug 2023 | JPY | 6,190 | 6,280 | 5,600 | 5,660 | 5,660 | -450 (-7.36%) | 763,100 |
3 Aug 2023 | JPY | 6,370 | 6,380 | 5,980 | 6,110 | 6,110 | -240 (-3.78%) | 643,100 |
2 Aug 2023 | JPY | 5,760 | 6,350 | 5,760 | 6,350 | 6,350 | +550 (+9.48%) | 727,900 |
1 Aug 2023 | JPY | 5,910 | 6,060 | 5,770 | 5,800 | 5,800 | -150 (-2.52%) | 486,900 |
31 Jul 2023 | JPY | 5,440 | 5,980 | 5,350 | 5,950 | 5,950 | +600 (+11.21%) | 641,300 |
28 Jul 2023 | JPY | 5,300 | 5,580 | 5,200 | 5,350 | 5,350 | -50 (-0.93%) | 453,400 |
27 Jul 2023 | JPY | 5,330 | 5,710 | 5,310 | 5,400 | 5,400 | +60 (+1.12%) | 547,100 |
26 Jul 2023 | JPY | 5,240 | 5,400 | 5,150 | 5,340 | 5,340 | +20 (+0.38%) | 281,300 |
25 Jul 2023 | JPY | 5,400 | 5,510 | 5,270 | 5,320 | 5,320 | -30 (-0.56%) | 430,900 |
24 Jul 2023 | JPY | 5,070 | 5,380 | 4,965 | 5,350 | 5,350 | +270 (+5.31%) | 554,900 |
21 Jul 2023 | JPY | 5,030 | 5,120 | 4,825 | 5,080 | 5,080 | -30 (-0.59%) | 656,200 |
20 Jul 2023 | JPY | 5,300 | 5,430 | 5,040 | 5,110 | 5,110 | -110 (-2.11%) | 889,400 |
19 Jul 2023 | JPY | 5,340 | 5,480 | 5,080 | 5,220 | 5,220 | +160 (+3.16%) | 843,000 |
18 Jul 2023 | JPY | 5,580 | 5,600 | 5,020 | 5,060 | 5,060 | -620 (-10.92%) | 1,029,100 |
14 Jul 2023 | JPY | 5,680 | 6,140 | 5,680 | 5,680 | 5,680 | -1,500 (-20.89%) | 2,677,400 |