Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2023 | JPY | 5,800 | 5,800 | 5,731 | 5,750 | 5,750 | -30 (-0.52%) | 807,200 |
22 Aug 2023 | JPY | 5,717 | 5,799 | 5,714 | 5,780 | 5,780 | +33 (+0.57%) | 623,400 |
21 Aug 2023 | JPY | 5,748 | 5,802 | 5,700 | 5,747 | 5,747 | +39 (+0.68%) | 1,133,500 |
18 Aug 2023 | JPY | 5,647 | 5,737 | 5,647 | 5,708 | 5,708 | +7 (+0.12%) | 826,400 |
17 Aug 2023 | JPY | 5,736 | 5,736 | 5,624 | 5,701 | 5,701 | -35 (-0.61%) | 1,103,400 |
16 Aug 2023 | JPY | 5,771 | 5,799 | 5,727 | 5,736 | 5,736 | -48 (-0.83%) | 878,300 |
15 Aug 2023 | JPY | 5,850 | 5,850 | 5,746 | 5,784 | 5,784 | -89 (-1.52%) | 1,108,200 |
14 Aug 2023 | JPY | 5,900 | 5,935 | 5,862 | 5,873 | 5,873 | -19 (-0.32%) | 1,043,300 |
10 Aug 2023 | JPY | 5,839 | 5,892 | 5,721 | 5,892 | 5,892 | +53 (+0.91%) | 1,231,700 |
9 Aug 2023 | JPY | 5,888 | 5,958 | 5,751 | 5,839 | 5,839 | +27 (+0.46%) | 1,517,300 |
8 Aug 2023 | JPY | 5,730 | 5,839 | 5,689 | 5,812 | 5,812 | +92 (+1.61%) | 1,777,200 |
7 Aug 2023 | JPY | 5,700 | 5,896 | 5,635 | 5,720 | 5,720 | +444 (+8.42%) | 3,899,800 |
4 Aug 2023 | JPY | 5,171 | 5,295 | 5,171 | 5,276 | 5,276 | +35 (+0.67%) | 1,501,200 |
3 Aug 2023 | JPY | 5,154 | 5,259 | 5,139 | 5,241 | 5,241 | +69 (+1.33%) | 1,252,800 |
2 Aug 2023 | JPY | 5,214 | 5,217 | 5,134 | 5,172 | 5,172 | -90 (-1.71%) | 1,385,800 |
1 Aug 2023 | JPY | 5,319 | 5,326 | 5,247 | 5,262 | 5,262 | -5 (-0.09%) | 751,500 |
31 Jul 2023 | JPY | 5,276 | 5,300 | 5,241 | 5,267 | 5,267 | +23 (+0.44%) | 1,020,300 |
28 Jul 2023 | JPY | 5,258 | 5,301 | 5,185 | 5,244 | 5,244 | -62 (-1.17%) | 1,114,900 |
27 Jul 2023 | JPY | 5,268 | 5,309 | 5,252 | 5,306 | 5,306 | +38 (+0.72%) | 752,100 |
26 Jul 2023 | JPY | 5,245 | 5,285 | 5,227 | 5,268 | 5,268 | +51 (+0.98%) | 841,200 |
25 Jul 2023 | JPY | 5,215 | 5,218 | 5,172 | 5,217 | 5,217 | -20 (-0.38%) | 938,700 |
24 Jul 2023 | JPY | 5,259 | 5,268 | 5,212 | 5,237 | 5,237 | +6 (+0.11%) | 760,700 |
21 Jul 2023 | JPY | 5,174 | 5,242 | 5,173 | 5,231 | 5,231 | +18 (+0.35%) | 848,100 |
20 Jul 2023 | JPY | 5,278 | 5,292 | 5,213 | 5,213 | 5,213 | -71 (-1.34%) | 704,900 |
19 Jul 2023 | JPY | 5,320 | 5,320 | 5,256 | 5,284 | 5,284 | -16 (-0.30%) | 802,300 |
18 Jul 2023 | JPY | 5,300 | 5,332 | 5,285 | 5,300 | 5,300 | -28 (-0.53%) | 700,000 |
14 Jul 2023 | JPY | 5,359 | 5,367 | 5,270 | 5,328 | 5,328 | -7 (-0.13%) | 664,200 |
13 Jul 2023 | JPY | 5,321 | 5,353 | 5,278 | 5,335 | 5,335 | -15 (-0.28%) | 713,400 |
12 Jul 2023 | JPY | 5,385 | 5,398 | 5,340 | 5,350 | 5,350 | -53 (-0.98%) | 718,800 |
11 Jul 2023 | JPY | 5,385 | 5,440 | 5,358 | 5,403 | 5,403 | +69 (+1.29%) | 690,400 |