Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2023 | JPY | 4,605 | 4,640 | 4,505 | 4,570 | 4,570 | -35 (-0.76%) | 82,300 |
25 Aug 2023 | JPY | 4,875 | 4,905 | 4,500 | 4,605 | 4,605 | -475 (-9.35%) | 295,400 |
24 Aug 2023 | JPY | 5,360 | 5,360 | 5,080 | 5,080 | 5,080 | -280 (-5.22%) | 77,000 |
23 Aug 2023 | JPY | 5,250 | 5,590 | 5,250 | 5,360 | 5,360 | +120 (+2.29%) | 118,700 |
22 Aug 2023 | JPY | 5,050 | 5,280 | 4,955 | 5,240 | 5,240 | +120 (+2.34%) | 82,700 |
21 Aug 2023 | JPY | 4,840 | 5,120 | 4,745 | 5,120 | 5,120 | +140 (+2.81%) | 66,800 |
18 Aug 2023 | JPY | 4,830 | 5,060 | 4,735 | 4,980 | 4,980 | +145 (+3.00%) | 132,500 |
17 Aug 2023 | JPY | 4,480 | 4,940 | 4,460 | 4,835 | 4,835 | +285 (+6.26%) | 162,900 |
16 Aug 2023 | JPY | 3,815 | 4,570 | 3,790 | 4,550 | 4,550 | +310 (+7.31%) | 426,700 |
15 Aug 2023 | JPY | 4,240 | 4,240 | 4,240 | 4,240 | 4,240 | -1,000 (-19.08%) | 25,500 |
14 Aug 2023 | JPY | 5,100 | 5,390 | 4,950 | 5,240 | 5,240 | +280 (+5.65%) | 104,300 |
10 Aug 2023 | JPY | 4,875 | 5,020 | 4,875 | 4,960 | 4,960 | +15 (+0.30%) | 33,200 |
9 Aug 2023 | JPY | 4,740 | 4,990 | 4,740 | 4,945 | 4,945 | +145 (+3.02%) | 28,700 |
8 Aug 2023 | JPY | 4,955 | 5,160 | 4,800 | 4,800 | 4,800 | -155 (-3.13%) | 76,200 |
7 Aug 2023 | JPY | 4,890 | 4,975 | 4,685 | 4,955 | 4,955 | -5 (-0.10%) | 90,100 |
4 Aug 2023 | JPY | 5,200 | 5,270 | 4,910 | 4,960 | 4,960 | -270 (-5.16%) | 70,500 |
3 Aug 2023 | JPY | 5,000 | 5,280 | 4,925 | 5,230 | 5,230 | +80 (+1.55%) | 71,000 |
2 Aug 2023 | JPY | 5,470 | 5,670 | 5,120 | 5,150 | 5,150 | -400 (-7.21%) | 139,100 |
1 Aug 2023 | JPY | 5,500 | 5,720 | 5,360 | 5,550 | 5,550 | -50 (-0.89%) | 165,900 |
31 Jul 2023 | JPY | 5,200 | 5,600 | 5,140 | 5,600 | 5,600 | +480 (+9.38%) | 164,000 |
28 Jul 2023 | JPY | 5,290 | 5,340 | 4,975 | 5,120 | 5,120 | -410 (-7.41%) | 272,200 |
27 Jul 2023 | JPY | 4,865 | 5,530 | 4,855 | 5,530 | 5,530 | +595 (+12.06%) | 350,200 |
26 Jul 2023 | JPY | 4,730 | 5,050 | 4,525 | 4,935 | 4,935 | +170 (+3.57%) | 329,500 |
25 Jul 2023 | JPY | 4,645 | 4,770 | 4,360 | 4,765 | 4,765 | +75 (+1.60%) | 300,900 |
24 Jul 2023 | JPY | 4,510 | 4,820 | 4,470 | 4,690 | 4,690 | +170 (+3.76%) | 239,600 |
21 Jul 2023 | JPY | 4,930 | 4,930 | 4,420 | 4,520 | 4,520 | -345 (-7.09%) | 252,600 |
20 Jul 2023 | JPY | 5,130 | 5,180 | 4,780 | 4,865 | 4,865 | -185 (-3.66%) | 303,000 |
19 Jul 2023 | JPY | 5,170 | 5,290 | 4,910 | 5,050 | 5,050 | -70 (-1.37%) | 206,200 |
18 Jul 2023 | JPY | 5,600 | 5,670 | 4,960 | 5,120 | 5,120 | -560 (-9.86%) | 296,000 |
14 Jul 2023 | JPY | 6,110 | 6,140 | 5,450 | 5,680 | 5,680 | -560 (-8.97%) | 432,900 |