Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2023 | JPY | 5,406 | 5,444 | 5,325 | 5,436 | 5,436 | +84 (+1.57%) | 2,134,200 |
21 Aug 2023 | JPY | 5,475 | 5,485 | 5,333 | 5,352 | 5,352 | -142 (-2.58%) | 2,116,800 |
18 Aug 2023 | JPY | 5,476 | 5,574 | 5,452 | 5,494 | 5,494 | -111 (-1.98%) | 2,000,600 |
17 Aug 2023 | JPY | 5,575 | 5,605 | 5,520 | 5,605 | 5,605 | -4 (-0.07%) | 1,514,600 |
16 Aug 2023 | JPY | 5,662 | 5,693 | 5,594 | 5,609 | 5,609 | -159 (-2.76%) | 1,507,700 |
15 Aug 2023 | JPY | 5,784 | 5,858 | 5,752 | 5,768 | 5,768 | +44 (+0.77%) | 956,400 |
14 Aug 2023 | JPY | 5,911 | 5,911 | 5,720 | 5,724 | 5,724 | -187 (-3.16%) | 1,318,400 |
10 Aug 2023 | JPY | 5,742 | 5,925 | 5,701 | 5,911 | 5,911 | +130 (+2.25%) | 1,610,200 |
9 Aug 2023 | JPY | 5,815 | 5,880 | 5,781 | 5,781 | 5,781 | -118 (-2.00%) | 1,406,600 |
8 Aug 2023 | JPY | 5,950 | 5,959 | 5,847 | 5,899 | 5,899 | +16 (+0.27%) | 995,500 |
7 Aug 2023 | JPY | 5,850 | 5,897 | 5,802 | 5,883 | 5,883 | -36 (-0.61%) | 870,300 |
4 Aug 2023 | JPY | 5,817 | 5,942 | 5,811 | 5,919 | 5,919 | +109 (+1.88%) | 1,507,500 |
3 Aug 2023 | JPY | 5,811 | 5,890 | 5,788 | 5,810 | 5,810 | -132 (-2.22%) | 2,141,000 |
2 Aug 2023 | JPY | 6,073 | 6,103 | 5,928 | 5,942 | 5,942 | -188 (-3.07%) | 2,428,100 |
1 Aug 2023 | JPY | 6,165 | 6,189 | 6,108 | 6,130 | 6,130 | -41 (-0.66%) | 1,620,600 |
31 Jul 2023 | JPY | 6,219 | 6,294 | 6,057 | 6,171 | 6,171 | -148 (-2.34%) | 3,039,300 |
28 Jul 2023 | JPY | 6,202 | 6,348 | 6,160 | 6,319 | 6,319 | -19 (-0.30%) | 1,699,300 |
27 Jul 2023 | JPY | 6,260 | 6,362 | 6,230 | 6,338 | 6,338 | +41 (+0.65%) | 994,500 |
26 Jul 2023 | JPY | 6,341 | 6,355 | 6,260 | 6,297 | 6,297 | -58 (-0.91%) | 913,900 |
25 Jul 2023 | JPY | 6,197 | 6,375 | 6,172 | 6,355 | 6,355 | +216 (+3.52%) | 1,873,200 |
24 Jul 2023 | JPY | 6,180 | 6,196 | 6,077 | 6,139 | 6,139 | +45 (+0.74%) | 1,084,200 |
21 Jul 2023 | JPY | 6,147 | 6,147 | 6,055 | 6,094 | 6,094 | -96 (-1.55%) | 1,406,900 |
20 Jul 2023 | JPY | 6,330 | 6,352 | 6,184 | 6,190 | 6,190 | -185 (-2.90%) | 1,201,800 |
19 Jul 2023 | JPY | 6,257 | 6,375 | 6,252 | 6,375 | 6,375 | +142 (+2.28%) | 1,696,100 |
18 Jul 2023 | JPY | 6,079 | 6,240 | 6,070 | 6,233 | 6,233 | +155 (+2.55%) | 1,218,000 |
14 Jul 2023 | JPY | 6,140 | 6,185 | 6,021 | 6,078 | 6,078 | 0.0 (0.0%) | 1,446,500 |
13 Jul 2023 | JPY | 5,975 | 6,104 | 5,908 | 6,078 | 6,078 | +111 (+1.86%) | 1,413,400 |
12 Jul 2023 | JPY | 6,057 | 6,084 | 5,848 | 5,967 | 5,967 | -114 (-1.87%) | 2,040,300 |
11 Jul 2023 | JPY | 6,072 | 6,272 | 6,062 | 6,081 | 6,081 | +78 (+1.30%) | 2,694,700 |
10 Jul 2023 | JPY | 6,177 | 6,250 | 5,988 | 6,003 | 6,003 | -214 (-3.44%) | 3,560,400 |