Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2023 | JPY | 5,000 | 5,060 | 4,855 | 4,895 | 4,895 | -20 (-0.41%) | 31,200 |
21 Aug 2023 | JPY | 5,010 | 5,050 | 4,885 | 4,915 | 4,915 | -95 (-1.90%) | 53,100 |
18 Aug 2023 | JPY | 5,090 | 5,120 | 5,010 | 5,010 | 5,010 | -80 (-1.57%) | 15,300 |
17 Aug 2023 | JPY | 5,230 | 5,230 | 5,010 | 5,090 | 5,090 | -110 (-2.12%) | 28,100 |
16 Aug 2023 | JPY | 5,090 | 5,270 | 5,090 | 5,200 | 5,200 | +30 (+0.58%) | 22,000 |
15 Aug 2023 | JPY | 5,100 | 5,200 | 5,060 | 5,170 | 5,170 | +120 (+2.38%) | 11,600 |
14 Aug 2023 | JPY | 5,170 | 5,260 | 5,030 | 5,050 | 5,050 | -100 (-1.94%) | 39,000 |
10 Aug 2023 | JPY | 5,030 | 5,190 | 5,030 | 5,150 | 5,150 | +120 (+2.39%) | 28,100 |
9 Aug 2023 | JPY | 5,000 | 5,060 | 4,905 | 5,030 | 5,030 | 0.0 (0.0%) | 15,000 |
8 Aug 2023 | JPY | 5,050 | 5,100 | 5,000 | 5,030 | 5,030 | -20 (-0.40%) | 22,000 |
7 Aug 2023 | JPY | 4,930 | 5,080 | 4,880 | 5,050 | 5,050 | +135 (+2.75%) | 36,100 |
4 Aug 2023 | JPY | 4,810 | 4,930 | 4,805 | 4,915 | 4,915 | +105 (+2.18%) | 23,500 |
3 Aug 2023 | JPY | 4,920 | 4,950 | 4,800 | 4,810 | 4,810 | -135 (-2.73%) | 35,400 |
2 Aug 2023 | JPY | 4,785 | 4,980 | 4,765 | 4,945 | 4,945 | +195 (+4.11%) | 62,400 |
1 Aug 2023 | JPY | 4,650 | 4,780 | 4,605 | 4,750 | 4,750 | +240 (+5.32%) | 66,300 |
31 Jul 2023 | JPY | 4,525 | 4,560 | 4,460 | 4,510 | 4,510 | -15 (-0.33%) | 23,100 |
28 Jul 2023 | JPY | 4,520 | 4,540 | 4,490 | 4,525 | 4,525 | -5 (-0.11%) | 13,600 |
27 Jul 2023 | JPY | 4,560 | 4,560 | 4,505 | 4,530 | 4,530 | -40 (-0.88%) | 10,300 |
26 Jul 2023 | JPY | 4,570 | 4,610 | 4,545 | 4,570 | 4,570 | +10 (+0.22%) | 45,300 |
25 Jul 2023 | JPY | 4,560 | 4,595 | 4,550 | 4,560 | 4,560 | +10 (+0.22%) | 21,600 |
24 Jul 2023 | JPY | 4,485 | 4,575 | 4,485 | 4,550 | 4,550 | +115 (+2.59%) | 23,600 |
21 Jul 2023 | JPY | 4,430 | 4,445 | 4,385 | 4,435 | 4,435 | +5 (+0.11%) | 14,500 |
20 Jul 2023 | JPY | 4,535 | 4,575 | 4,420 | 4,430 | 4,430 | -105 (-2.32%) | 33,700 |
19 Jul 2023 | JPY | 4,530 | 4,555 | 4,500 | 4,535 | 4,535 | +35 (+0.78%) | 11,200 |
18 Jul 2023 | JPY | 4,460 | 4,515 | 4,460 | 4,500 | 4,500 | +40 (+0.90%) | 11,900 |
14 Jul 2023 | JPY | 4,415 | 4,485 | 4,415 | 4,460 | 4,460 | +50 (+1.13%) | 16,000 |
13 Jul 2023 | JPY | 4,450 | 4,455 | 4,405 | 4,410 | 4,410 | -40 (-0.90%) | 15,200 |
12 Jul 2023 | JPY | 4,610 | 4,610 | 4,445 | 4,450 | 4,450 | -115 (-2.52%) | 19,700 |
11 Jul 2023 | JPY | 4,560 | 4,590 | 4,550 | 4,565 | 4,565 | +15 (+0.33%) | 21,300 |
10 Jul 2023 | JPY | 4,560 | 4,570 | 4,520 | 4,550 | 4,550 | -10 (-0.22%) | 25,900 |