Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2023 | JPY | 6,434 | 6,462 | 6,398 | 6,449 | 6,449 | +73 (+1.14%) | 321,300 |
21 Aug 2023 | JPY | 6,447 | 6,477 | 6,374 | 6,376 | 6,376 | -61 (-0.95%) | 483,200 |
18 Aug 2023 | JPY | 6,415 | 6,461 | 6,376 | 6,437 | 6,437 | -73 (-1.12%) | 624,400 |
17 Aug 2023 | JPY | 6,545 | 6,553 | 6,428 | 6,510 | 6,510 | -56 (-0.85%) | 476,200 |
16 Aug 2023 | JPY | 6,586 | 6,622 | 6,548 | 6,566 | 6,566 | -86 (-1.29%) | 397,800 |
15 Aug 2023 | JPY | 6,650 | 6,673 | 6,610 | 6,652 | 6,652 | +55 (+0.83%) | 431,000 |
14 Aug 2023 | JPY | 6,689 | 6,723 | 6,579 | 6,597 | 6,597 | -139 (-2.06%) | 631,900 |
10 Aug 2023 | JPY | 6,620 | 6,739 | 6,604 | 6,736 | 6,736 | +66 (+0.99%) | 557,300 |
9 Aug 2023 | JPY | 6,670 | 6,684 | 6,615 | 6,670 | 6,670 | -3 (-0.04%) | 550,500 |
8 Aug 2023 | JPY | 6,614 | 6,678 | 6,580 | 6,673 | 6,673 | +65 (+0.98%) | 659,400 |
7 Aug 2023 | JPY | 6,580 | 6,631 | 6,527 | 6,608 | 6,608 | -21 (-0.32%) | 509,100 |
4 Aug 2023 | JPY | 6,523 | 6,655 | 6,514 | 6,629 | 6,629 | +80 (+1.22%) | 859,300 |
3 Aug 2023 | JPY | 6,728 | 6,774 | 6,540 | 6,549 | 6,549 | -279 (-4.09%) | 1,287,500 |
2 Aug 2023 | JPY | 6,778 | 6,923 | 6,733 | 6,828 | 6,828 | +131 (+1.96%) | 2,019,400 |
1 Aug 2023 | JPY | 6,500 | 6,699 | 6,485 | 6,697 | 6,697 | +279 (+4.35%) | 1,617,800 |
31 Jul 2023 | JPY | 6,326 | 6,473 | 6,289 | 6,418 | 6,418 | +117 (+1.86%) | 1,522,900 |
28 Jul 2023 | JPY | 6,218 | 6,329 | 6,134 | 6,301 | 6,301 | +283 (+4.70%) | 1,988,600 |
27 Jul 2023 | JPY | 6,021 | 6,027 | 5,938 | 6,018 | 6,018 | -26 (-0.43%) | 714,100 |
26 Jul 2023 | JPY | 6,020 | 6,066 | 5,972 | 6,044 | 6,044 | -23 (-0.38%) | 638,600 |
25 Jul 2023 | JPY | 6,063 | 6,067 | 6,030 | 6,067 | 6,067 | +43 (+0.71%) | 382,400 |
24 Jul 2023 | JPY | 6,063 | 6,092 | 6,002 | 6,024 | 6,024 | +34 (+0.57%) | 586,500 |
21 Jul 2023 | JPY | 6,016 | 6,050 | 5,981 | 5,990 | 5,990 | -49 (-0.81%) | 437,500 |
20 Jul 2023 | JPY | 6,050 | 6,079 | 6,015 | 6,039 | 6,039 | -41 (-0.67%) | 420,500 |
19 Jul 2023 | JPY | 6,100 | 6,117 | 6,031 | 6,080 | 6,080 | +57 (+0.95%) | 515,200 |
18 Jul 2023 | JPY | 5,980 | 6,024 | 5,963 | 6,023 | 6,023 | +63 (+1.06%) | 337,400 |
14 Jul 2023 | JPY | 6,006 | 6,057 | 5,915 | 5,960 | 5,960 | -43 (-0.72%) | 672,200 |
13 Jul 2023 | JPY | 5,921 | 6,037 | 5,903 | 6,003 | 6,003 | +115 (+1.95%) | 793,700 |
12 Jul 2023 | JPY | 5,952 | 5,957 | 5,815 | 5,888 | 5,888 | -68 (-1.14%) | 535,600 |
11 Jul 2023 | JPY | 5,993 | 5,998 | 5,923 | 5,956 | 5,956 | +11 (+0.19%) | 551,600 |
10 Jul 2023 | JPY | 5,974 | 5,998 | 5,930 | 5,945 | 5,945 | -40 (-0.67%) | 614,600 |