Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2023 | JPY | 4,980 | 4,980 | 4,814 | 4,886 | 4,886 | -88 (-1.77%) | 337,500 |
16 Aug 2023 | JPY | 4,971 | 5,000 | 4,935 | 4,974 | 4,974 | -54 (-1.07%) | 253,300 |
15 Aug 2023 | JPY | 5,008 | 5,038 | 4,954 | 5,028 | 5,028 | +16 (+0.32%) | 357,100 |
14 Aug 2023 | JPY | 5,011 | 5,133 | 5,007 | 5,012 | 5,012 | +71 (+1.44%) | 832,800 |
10 Aug 2023 | JPY | 4,903 | 4,980 | 4,892 | 4,941 | 4,941 | +32 (+0.65%) | 557,600 |
9 Aug 2023 | JPY | 4,830 | 4,974 | 4,820 | 4,909 | 4,909 | +73 (+1.51%) | 536,600 |
8 Aug 2023 | JPY | 4,848 | 4,864 | 4,810 | 4,836 | 4,836 | +25 (+0.52%) | 390,700 |
7 Aug 2023 | JPY | 4,854 | 4,864 | 4,789 | 4,811 | 4,811 | -55 (-1.13%) | 530,200 |
4 Aug 2023 | JPY | 4,863 | 4,918 | 4,835 | 4,866 | 4,866 | -23 (-0.47%) | 761,600 |
3 Aug 2023 | JPY | 4,850 | 5,000 | 4,795 | 4,889 | 4,889 | +172 (+3.65%) | 1,598,700 |
2 Aug 2023 | JPY | 4,764 | 4,794 | 4,697 | 4,717 | 4,717 | -62 (-1.30%) | 621,000 |
1 Aug 2023 | JPY | 4,715 | 4,795 | 4,709 | 4,779 | 4,779 | +55 (+1.16%) | 444,500 |
31 Jul 2023 | JPY | 4,720 | 4,757 | 4,707 | 4,724 | 4,724 | +16 (+0.34%) | 770,700 |
28 Jul 2023 | JPY | 4,496 | 4,718 | 4,492 | 4,708 | 4,708 | +162 (+3.56%) | 1,237,000 |
27 Jul 2023 | JPY | 4,490 | 4,554 | 4,463 | 4,546 | 4,546 | +69 (+1.54%) | 503,400 |
26 Jul 2023 | JPY | 4,447 | 4,479 | 4,418 | 4,477 | 4,477 | +24 (+0.54%) | 232,600 |
25 Jul 2023 | JPY | 4,472 | 4,506 | 4,438 | 4,453 | 4,453 | -19 (-0.42%) | 353,400 |
24 Jul 2023 | JPY | 4,446 | 4,482 | 4,440 | 4,472 | 4,472 | +30 (+0.68%) | 441,500 |
21 Jul 2023 | JPY | 4,400 | 4,449 | 4,380 | 4,442 | 4,442 | +62 (+1.42%) | 422,400 |
20 Jul 2023 | JPY | 4,346 | 4,384 | 4,323 | 4,380 | 4,380 | +34 (+0.78%) | 504,400 |
19 Jul 2023 | JPY | 4,314 | 4,347 | 4,304 | 4,346 | 4,346 | +67 (+1.57%) | 446,600 |
18 Jul 2023 | JPY | 4,302 | 4,307 | 4,273 | 4,279 | 4,279 | -54 (-1.25%) | 495,200 |
14 Jul 2023 | JPY | 4,295 | 4,343 | 4,286 | 4,333 | 4,333 | -4 (-0.09%) | 515,900 |
13 Jul 2023 | JPY | 4,308 | 4,338 | 4,269 | 4,337 | 4,337 | +26 (+0.60%) | 380,700 |
12 Jul 2023 | JPY | 4,357 | 4,367 | 4,303 | 4,311 | 4,311 | -20 (-0.46%) | 437,300 |
11 Jul 2023 | JPY | 4,305 | 4,338 | 4,296 | 4,331 | 4,331 | +48 (+1.12%) | 494,400 |
10 Jul 2023 | JPY | 4,260 | 4,310 | 4,234 | 4,283 | 4,283 | +42 (+0.99%) | 787,400 |
7 Jul 2023 | JPY | 4,284 | 4,319 | 4,237 | 4,241 | 4,241 | -44 (-1.03%) | 857,700 |
6 Jul 2023 | JPY | 4,350 | 4,361 | 4,262 | 4,285 | 4,285 | -87 (-1.99%) | 955,600 |
5 Jul 2023 | JPY | 4,399 | 4,401 | 4,360 | 4,372 | 4,372 | -31 (-0.70%) | 667,100 |