Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2023 | JPY | 4,350 | 4,518 | 4,349 | 4,512 | 4,512 | +134 (+3.06%) | 1,570,900 |
22 Aug 2023 | JPY | 4,333 | 4,378 | 4,321 | 4,378 | 4,378 | +40 (+0.92%) | 945,400 |
21 Aug 2023 | JPY | 4,342 | 4,363 | 4,308 | 4,338 | 4,338 | -24 (-0.55%) | 790,800 |
18 Aug 2023 | JPY | 4,308 | 4,362 | 4,287 | 4,362 | 4,362 | +55 (+1.28%) | 1,375,100 |
17 Aug 2023 | JPY | 4,297 | 4,313 | 4,220 | 4,307 | 4,307 | -3 (-0.07%) | 1,369,600 |
16 Aug 2023 | JPY | 4,372 | 4,372 | 4,305 | 4,310 | 4,310 | -126 (-2.84%) | 1,308,600 |
15 Aug 2023 | JPY | 4,475 | 4,493 | 4,436 | 4,436 | 4,436 | -68 (-1.51%) | 1,278,400 |
14 Aug 2023 | JPY | 4,565 | 4,581 | 4,481 | 4,504 | 4,504 | -64 (-1.40%) | 1,464,400 |
10 Aug 2023 | JPY | 4,541 | 4,574 | 4,458 | 4,568 | 4,568 | +18 (+0.40%) | 2,018,600 |
9 Aug 2023 | JPY | 4,630 | 4,670 | 4,550 | 4,550 | 4,550 | -61 (-1.32%) | 1,603,100 |
8 Aug 2023 | JPY | 4,732 | 4,764 | 4,600 | 4,611 | 4,611 | -136 (-2.86%) | 2,370,700 |
7 Aug 2023 | JPY | 4,710 | 4,750 | 4,678 | 4,747 | 4,747 | +24 (+0.51%) | 1,374,900 |
4 Aug 2023 | JPY | 4,758 | 4,763 | 4,700 | 4,723 | 4,723 | -47 (-0.99%) | 1,503,800 |
3 Aug 2023 | JPY | 4,782 | 4,815 | 4,760 | 4,770 | 4,770 | -117 (-2.39%) | 1,338,500 |
2 Aug 2023 | JPY | 4,871 | 4,949 | 4,849 | 4,887 | 4,887 | -54 (-1.09%) | 865,800 |
1 Aug 2023 | JPY | 4,951 | 5,000 | 4,931 | 4,941 | 4,941 | +27 (+0.55%) | 1,074,000 |
31 Jul 2023 | JPY | 4,924 | 4,932 | 4,882 | 4,914 | 4,914 | +22 (+0.45%) | 1,102,700 |
28 Jul 2023 | JPY | 4,809 | 4,900 | 4,780 | 4,892 | 4,892 | -26 (-0.53%) | 1,594,400 |
27 Jul 2023 | JPY | 4,868 | 4,935 | 4,857 | 4,918 | 4,918 | +20 (+0.41%) | 939,000 |
26 Jul 2023 | JPY | 4,926 | 4,928 | 4,871 | 4,898 | 4,898 | -19 (-0.39%) | 1,015,000 |
25 Jul 2023 | JPY | 4,806 | 4,931 | 4,797 | 4,917 | 4,917 | +165 (+3.47%) | 1,635,300 |
24 Jul 2023 | JPY | 4,745 | 4,793 | 4,727 | 4,752 | 4,752 | +29 (+0.61%) | 1,072,200 |
21 Jul 2023 | JPY | 4,750 | 4,755 | 4,703 | 4,723 | 4,723 | -10 (-0.21%) | 1,093,200 |
20 Jul 2023 | JPY | 4,773 | 4,781 | 4,709 | 4,733 | 4,733 | -38 (-0.80%) | 991,000 |
19 Jul 2023 | JPY | 4,774 | 4,813 | 4,737 | 4,771 | 4,771 | +28 (+0.59%) | 1,152,400 |
18 Jul 2023 | JPY | 4,774 | 4,801 | 4,733 | 4,743 | 4,743 | -52 (-1.08%) | 1,154,400 |
14 Jul 2023 | JPY | 4,834 | 4,854 | 4,788 | 4,795 | 4,795 | +42 (+0.88%) | 1,324,300 |
13 Jul 2023 | JPY | 4,735 | 4,830 | 4,727 | 4,753 | 4,753 | +88 (+1.89%) | 1,716,300 |
12 Jul 2023 | JPY | 4,740 | 4,749 | 4,648 | 4,665 | 4,665 | -35 (-0.74%) | 994,600 |
11 Jul 2023 | JPY | 4,630 | 4,716 | 4,611 | 4,700 | 4,700 | +119 (+2.60%) | 1,547,000 |