Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2023 | JPY | 5,020 | 5,020 | 4,370 | 4,370 | 4,370 | -580 (-11.72%) | 541,400 |
15 Aug 2023 | JPY | 4,910 | 5,340 | 4,880 | 4,950 | 4,950 | +110 (+2.27%) | 832,600 |
14 Aug 2023 | JPY | 4,840 | 4,840 | 4,805 | 4,840 | 4,840 | +700 (+16.91%) | 380,800 |
10 Aug 2023 | JPY | 4,405 | 4,415 | 4,105 | 4,140 | 4,140 | -475 (-10.29%) | 520,100 |
9 Aug 2023 | JPY | 4,585 | 4,670 | 4,535 | 4,615 | 4,615 | +85 (+1.88%) | 242,000 |
8 Aug 2023 | JPY | 4,545 | 4,675 | 4,490 | 4,530 | 4,530 | -15 (-0.33%) | 240,800 |
7 Aug 2023 | JPY | 4,460 | 4,590 | 4,380 | 4,545 | 4,545 | +110 (+2.48%) | 245,800 |
4 Aug 2023 | JPY | 4,480 | 4,505 | 4,375 | 4,435 | 4,435 | -45 (-1.00%) | 259,800 |
3 Aug 2023 | JPY | 4,545 | 4,575 | 4,410 | 4,480 | 4,480 | -100 (-2.18%) | 228,800 |
2 Aug 2023 | JPY | 4,550 | 4,660 | 4,500 | 4,580 | 4,580 | 0.0 (0.0%) | 248,500 |
1 Aug 2023 | JPY | 4,330 | 4,600 | 4,330 | 4,580 | 4,580 | +495 (+12.12%) | 530,900 |
31 Jul 2023 | JPY | 4,030 | 4,085 | 3,960 | 4,085 | 4,085 | +120 (+3.03%) | 159,000 |
28 Jul 2023 | JPY | 3,965 | 4,050 | 3,940 | 3,965 | 3,965 | -20 (-0.50%) | 213,300 |
27 Jul 2023 | JPY | 3,900 | 4,000 | 3,895 | 3,985 | 3,985 | +65 (+1.66%) | 127,800 |
26 Jul 2023 | JPY | 3,920 | 3,975 | 3,890 | 3,920 | 3,920 | -15 (-0.38%) | 175,800 |
25 Jul 2023 | JPY | 3,800 | 3,945 | 3,780 | 3,935 | 3,935 | +135 (+3.55%) | 149,300 |
24 Jul 2023 | JPY | 3,950 | 3,955 | 3,775 | 3,800 | 3,800 | -80 (-2.06%) | 169,000 |
21 Jul 2023 | JPY | 3,850 | 3,885 | 3,785 | 3,880 | 3,880 | +35 (+0.91%) | 156,700 |
20 Jul 2023 | JPY | 3,895 | 3,910 | 3,805 | 3,845 | 3,845 | -75 (-1.91%) | 191,200 |
19 Jul 2023 | JPY | 4,020 | 4,035 | 3,870 | 3,920 | 3,920 | -75 (-1.88%) | 228,300 |
18 Jul 2023 | JPY | 3,930 | 4,025 | 3,925 | 3,995 | 3,995 | +120 (+3.10%) | 209,900 |
14 Jul 2023 | JPY | 4,140 | 4,220 | 3,855 | 3,875 | 3,875 | -215 (-5.26%) | 460,200 |
13 Jul 2023 | JPY | 4,055 | 4,090 | 3,965 | 4,090 | 4,090 | +65 (+1.61%) | 125,700 |
12 Jul 2023 | JPY | 4,080 | 4,120 | 3,970 | 4,025 | 4,025 | -115 (-2.78%) | 247,300 |
11 Jul 2023 | JPY | 3,960 | 4,155 | 3,940 | 4,140 | 4,140 | +195 (+4.94%) | 278,700 |
10 Jul 2023 | JPY | 3,970 | 4,070 | 3,940 | 3,945 | 3,945 | -20 (-0.50%) | 166,800 |
7 Jul 2023 | JPY | 3,810 | 3,975 | 3,805 | 3,965 | 3,965 | +120 (+3.12%) | 170,400 |
6 Jul 2023 | JPY | 3,915 | 3,950 | 3,825 | 3,845 | 3,845 | -115 (-2.90%) | 193,000 |
5 Jul 2023 | JPY | 3,880 | 3,975 | 3,880 | 3,960 | 3,960 | +35 (+0.89%) | 134,400 |
4 Jul 2023 | JPY | 3,885 | 3,990 | 3,870 | 3,925 | 3,925 | +45 (+1.16%) | 201,600 |