Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2023 | JPY | 4,580 | 4,636 | 4,545 | 4,636 | 4,636 | +56 (+1.22%) | 459,800 |
21 Aug 2023 | JPY | 4,601 | 4,624 | 4,530 | 4,580 | 4,580 | -27 (-0.59%) | 519,000 |
18 Aug 2023 | JPY | 4,601 | 4,614 | 4,519 | 4,607 | 4,607 | -46 (-0.99%) | 661,100 |
17 Aug 2023 | JPY | 4,581 | 4,687 | 4,530 | 4,653 | 4,653 | -67 (-1.42%) | 887,300 |
16 Aug 2023 | JPY | 4,640 | 4,791 | 4,578 | 4,720 | 4,720 | +220 (+4.89%) | 1,479,300 |
15 Aug 2023 | JPY | 4,522 | 4,530 | 4,472 | 4,500 | 4,500 | -8 (-0.18%) | 650,200 |
14 Aug 2023 | JPY | 4,648 | 4,675 | 4,498 | 4,508 | 4,508 | -205 (-4.35%) | 802,500 |
10 Aug 2023 | JPY | 4,615 | 4,764 | 4,605 | 4,713 | 4,713 | +103 (+2.23%) | 1,061,100 |
9 Aug 2023 | JPY | 4,560 | 4,639 | 4,538 | 4,610 | 4,610 | +56 (+1.23%) | 487,000 |
8 Aug 2023 | JPY | 4,580 | 4,648 | 4,552 | 4,554 | 4,554 | -58 (-1.26%) | 677,000 |
7 Aug 2023 | JPY | 4,437 | 4,615 | 4,410 | 4,612 | 4,612 | +154 (+3.45%) | 816,100 |
4 Aug 2023 | JPY | 4,535 | 4,562 | 4,455 | 4,458 | 4,458 | -129 (-2.81%) | 1,231,400 |
3 Aug 2023 | JPY | 4,569 | 4,642 | 4,543 | 4,587 | 4,587 | -52 (-1.12%) | 953,700 |
2 Aug 2023 | JPY | 4,618 | 4,711 | 4,590 | 4,639 | 4,639 | -21 (-0.45%) | 868,600 |
1 Aug 2023 | JPY | 4,643 | 4,720 | 4,597 | 4,660 | 4,660 | +72 (+1.57%) | 885,700 |
31 Jul 2023 | JPY | 4,624 | 4,624 | 4,545 | 4,588 | 4,588 | -12 (-0.26%) | 984,300 |
28 Jul 2023 | JPY | 4,580 | 4,650 | 4,526 | 4,600 | 4,600 | -98 (-2.09%) | 1,266,600 |
27 Jul 2023 | JPY | 4,622 | 4,719 | 4,607 | 4,698 | 4,698 | +53 (+1.14%) | 884,600 |
26 Jul 2023 | JPY | 4,690 | 4,690 | 4,573 | 4,645 | 4,645 | -59 (-1.25%) | 1,328,500 |
25 Jul 2023 | JPY | 4,759 | 4,815 | 4,655 | 4,704 | 4,704 | -101 (-2.10%) | 1,728,700 |
24 Jul 2023 | JPY | 4,820 | 4,938 | 4,770 | 4,805 | 4,805 | +32 (+0.67%) | 1,635,700 |
21 Jul 2023 | JPY | 4,800 | 4,848 | 4,720 | 4,773 | 4,773 | +41 (+0.87%) | 1,628,700 |
20 Jul 2023 | JPY | 4,879 | 4,933 | 4,720 | 4,732 | 4,732 | -217 (-4.38%) | 2,043,400 |
19 Jul 2023 | JPY | 4,860 | 5,022 | 4,858 | 4,949 | 4,949 | +205 (+4.32%) | 3,642,400 |
18 Jul 2023 | JPY | 4,999 | 5,059 | 4,702 | 4,744 | 4,744 | -724 (-13.24%) | 3,939,800 |
14 Jul 2023 | JPY | 5,482 | 5,569 | 5,401 | 5,468 | 5,468 | +86 (+1.60%) | 1,642,900 |
13 Jul 2023 | JPY | 5,210 | 5,392 | 5,188 | 5,382 | 5,382 | +197 (+3.80%) | 856,000 |
12 Jul 2023 | JPY | 5,226 | 5,238 | 5,160 | 5,185 | 5,185 | -12 (-0.23%) | 594,600 |
11 Jul 2023 | JPY | 5,251 | 5,257 | 5,172 | 5,197 | 5,197 | +4 (+0.08%) | 538,000 |
10 Jul 2023 | JPY | 5,228 | 5,252 | 5,145 | 5,193 | 5,193 | -32 (-0.61%) | 897,700 |