Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2023 | JPY | 5,816 | 5,881 | 5,801 | 5,823 | 5,823 | -32 (-0.55%) | 586,900 |
15 Aug 2023 | JPY | 5,945 | 5,979 | 5,849 | 5,855 | 5,855 | +152 (+2.67%) | 868,700 |
14 Aug 2023 | JPY | 5,741 | 5,801 | 5,657 | 5,703 | 5,703 | -83 (-1.43%) | 764,900 |
10 Aug 2023 | JPY | 5,713 | 5,801 | 5,619 | 5,786 | 5,786 | -21 (-0.36%) | 920,100 |
9 Aug 2023 | JPY | 5,727 | 5,915 | 5,708 | 5,807 | 5,807 | +65 (+1.13%) | 751,400 |
8 Aug 2023 | JPY | 5,980 | 6,008 | 5,736 | 5,742 | 5,742 | -248 (-4.14%) | 1,589,100 |
7 Aug 2023 | JPY | 5,901 | 5,999 | 5,829 | 5,990 | 5,990 | +5 (+0.08%) | 1,004,300 |
4 Aug 2023 | JPY | 6,018 | 6,122 | 5,971 | 5,985 | 5,985 | -95 (-1.56%) | 1,453,700 |
3 Aug 2023 | JPY | 6,000 | 6,130 | 5,900 | 6,080 | 6,080 | +367 (+6.42%) | 3,551,600 |
2 Aug 2023 | JPY | 5,744 | 5,778 | 5,664 | 5,713 | 5,713 | -62 (-1.07%) | 1,010,000 |
1 Aug 2023 | JPY | 5,770 | 5,793 | 5,659 | 5,775 | 5,775 | +39 (+0.68%) | 967,900 |
31 Jul 2023 | JPY | 5,589 | 5,853 | 5,537 | 5,736 | 5,736 | +174 (+3.13%) | 1,579,200 |
28 Jul 2023 | JPY | 5,470 | 5,665 | 5,329 | 5,562 | 5,562 | -18 (-0.32%) | 3,476,400 |
27 Jul 2023 | JPY | 5,539 | 5,623 | 5,511 | 5,580 | 5,580 | -59 (-1.05%) | 1,597,600 |
26 Jul 2023 | JPY | 5,750 | 5,754 | 5,617 | 5,639 | 5,639 | -85 (-1.48%) | 935,000 |
25 Jul 2023 | JPY | 5,781 | 5,795 | 5,696 | 5,724 | 5,724 | -58 (-1.00%) | 1,018,600 |
24 Jul 2023 | JPY | 5,788 | 5,871 | 5,692 | 5,782 | 5,782 | +89 (+1.56%) | 970,300 |
21 Jul 2023 | JPY | 5,652 | 5,759 | 5,627 | 5,693 | 5,693 | -122 (-2.10%) | 918,600 |
20 Jul 2023 | JPY | 5,887 | 5,913 | 5,807 | 5,815 | 5,815 | -74 (-1.26%) | 683,000 |
19 Jul 2023 | JPY | 5,900 | 5,965 | 5,814 | 5,889 | 5,889 | +61 (+1.05%) | 1,096,100 |
18 Jul 2023 | JPY | 5,790 | 5,858 | 5,758 | 5,828 | 5,828 | +120 (+2.10%) | 890,900 |
14 Jul 2023 | JPY | 5,848 | 5,880 | 5,685 | 5,708 | 5,708 | -96 (-1.65%) | 1,011,400 |
13 Jul 2023 | JPY | 5,740 | 5,814 | 5,606 | 5,804 | 5,804 | +143 (+2.53%) | 901,000 |
12 Jul 2023 | JPY | 5,760 | 5,768 | 5,550 | 5,661 | 5,661 | -119 (-2.06%) | 1,218,400 |
11 Jul 2023 | JPY | 5,911 | 5,935 | 5,774 | 5,780 | 5,780 | -2 (-0.03%) | 893,900 |
10 Jul 2023 | JPY | 5,916 | 5,939 | 5,761 | 5,782 | 5,782 | -134 (-2.27%) | 913,500 |
7 Jul 2023 | JPY | 5,910 | 6,015 | 5,910 | 5,916 | 5,916 | -22 (-0.37%) | 952,700 |
6 Jul 2023 | JPY | 5,950 | 6,115 | 5,907 | 5,938 | 5,938 | -262 (-4.23%) | 2,132,500 |
5 Jul 2023 | JPY | 6,196 | 6,350 | 6,156 | 6,200 | 6,200 | +104 (+1.71%) | 1,856,000 |
4 Jul 2023 | JPY | 6,005 | 6,154 | 5,987 | 6,096 | 6,096 | +103 (+1.72%) | 1,374,600 |