Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2023 | JPY | 4,000 | 4,020 | 3,980 | 4,020 | 4,020 | +10 (+0.25%) | 44,200 |
22 Aug 2023 | JPY | 3,995 | 4,015 | 3,975 | 4,010 | 4,010 | +30 (+0.75%) | 60,200 |
21 Aug 2023 | JPY | 3,980 | 4,020 | 3,975 | 3,980 | 3,980 | +20 (+0.51%) | 58,800 |
18 Aug 2023 | JPY | 3,940 | 3,970 | 3,940 | 3,960 | 3,960 | +5 (+0.13%) | 62,100 |
17 Aug 2023 | JPY | 3,970 | 3,975 | 3,935 | 3,955 | 3,955 | -15 (-0.38%) | 71,900 |
16 Aug 2023 | JPY | 3,970 | 3,995 | 3,960 | 3,970 | 3,970 | -30 (-0.75%) | 59,400 |
15 Aug 2023 | JPY | 4,035 | 4,035 | 3,985 | 4,000 | 4,000 | -45 (-1.11%) | 81,000 |
14 Aug 2023 | JPY | 4,050 | 4,060 | 4,030 | 4,045 | 4,045 | +10 (+0.25%) | 51,300 |
10 Aug 2023 | JPY | 4,030 | 4,040 | 4,000 | 4,035 | 4,035 | +5 (+0.12%) | 46,200 |
9 Aug 2023 | JPY | 4,050 | 4,050 | 4,005 | 4,030 | 4,030 | -30 (-0.74%) | 48,200 |
8 Aug 2023 | JPY | 4,015 | 4,060 | 4,010 | 4,060 | 4,060 | +70 (+1.75%) | 113,100 |
7 Aug 2023 | JPY | 3,950 | 3,995 | 3,925 | 3,990 | 3,990 | +35 (+0.88%) | 69,200 |
4 Aug 2023 | JPY | 3,950 | 3,980 | 3,930 | 3,955 | 3,955 | +5 (+0.13%) | 75,200 |
3 Aug 2023 | JPY | 4,015 | 4,015 | 3,945 | 3,950 | 3,950 | -75 (-1.86%) | 103,600 |
2 Aug 2023 | JPY | 4,035 | 4,045 | 4,005 | 4,025 | 4,025 | -40 (-0.98%) | 78,500 |
1 Aug 2023 | JPY | 4,000 | 4,065 | 4,000 | 4,065 | 4,065 | +70 (+1.75%) | 119,800 |
31 Jul 2023 | JPY | 3,950 | 4,005 | 3,940 | 3,995 | 3,995 | +95 (+2.44%) | 194,600 |
28 Jul 2023 | JPY | 3,870 | 3,910 | 3,855 | 3,900 | 3,900 | -10 (-0.26%) | 131,100 |
27 Jul 2023 | JPY | 3,905 | 3,910 | 3,865 | 3,910 | 3,910 | +5 (+0.13%) | 99,000 |
26 Jul 2023 | JPY | 3,915 | 3,915 | 3,880 | 3,905 | 3,905 | +10 (+0.26%) | 101,200 |
25 Jul 2023 | JPY | 3,900 | 3,915 | 3,875 | 3,895 | 3,895 | -5 (-0.13%) | 87,500 |
24 Jul 2023 | JPY | 3,915 | 3,925 | 3,890 | 3,900 | 3,900 | +15 (+0.39%) | 98,600 |
21 Jul 2023 | JPY | 3,930 | 3,930 | 3,875 | 3,885 | 3,885 | -15 (-0.38%) | 129,500 |
20 Jul 2023 | JPY | 3,965 | 3,965 | 3,900 | 3,900 | 3,900 | -85 (-2.13%) | 183,900 |
19 Jul 2023 | JPY | 3,990 | 4,000 | 3,955 | 3,985 | 3,985 | -10 (-0.25%) | 187,000 |
18 Jul 2023 | JPY | 3,960 | 4,030 | 3,910 | 3,995 | 3,995 | -85 (-2.08%) | 243,200 |
14 Jul 2023 | JPY | 4,080 | 4,105 | 4,070 | 4,080 | 4,080 | +15 (+0.37%) | 89,100 |
13 Jul 2023 | JPY | 4,090 | 4,095 | 4,060 | 4,065 | 4,065 | -25 (-0.61%) | 50,000 |
12 Jul 2023 | JPY | 4,080 | 4,095 | 4,065 | 4,090 | 4,090 | +10 (+0.25%) | 52,300 |
11 Jul 2023 | JPY | 4,150 | 4,155 | 4,075 | 4,080 | 4,080 | -40 (-0.97%) | 81,200 |