Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2023 | JPY | 4,130 | 4,170 | 4,075 | 4,080 | 4,080 | -120 (-2.86%) | 170,200 |
15 Aug 2023 | JPY | 4,160 | 4,210 | 4,155 | 4,200 | 4,200 | +80 (+1.94%) | 125,100 |
14 Aug 2023 | JPY | 4,125 | 4,170 | 4,100 | 4,120 | 4,120 | -15 (-0.36%) | 118,300 |
10 Aug 2023 | JPY | 4,095 | 4,145 | 4,005 | 4,135 | 4,135 | +55 (+1.35%) | 163,100 |
9 Aug 2023 | JPY | 4,200 | 4,255 | 4,055 | 4,080 | 4,080 | -80 (-1.92%) | 280,700 |
8 Aug 2023 | JPY | 4,205 | 4,240 | 4,135 | 4,160 | 4,160 | -90 (-2.12%) | 382,800 |
7 Aug 2023 | JPY | 3,930 | 4,315 | 3,910 | 4,250 | 4,250 | +330 (+8.42%) | 798,700 |
4 Aug 2023 | JPY | 3,820 | 3,965 | 3,815 | 3,920 | 3,920 | +40 (+1.03%) | 149,500 |
3 Aug 2023 | JPY | 3,925 | 3,930 | 3,860 | 3,880 | 3,880 | -115 (-2.88%) | 163,200 |
2 Aug 2023 | JPY | 4,000 | 4,060 | 3,970 | 3,995 | 3,995 | -45 (-1.11%) | 159,300 |
1 Aug 2023 | JPY | 4,025 | 4,110 | 4,000 | 4,040 | 4,040 | +60 (+1.51%) | 174,900 |
31 Jul 2023 | JPY | 3,985 | 4,000 | 3,940 | 3,980 | 3,980 | +15 (+0.38%) | 174,900 |
28 Jul 2023 | JPY | 3,965 | 4,010 | 3,865 | 3,965 | 3,965 | -70 (-1.73%) | 263,100 |
27 Jul 2023 | JPY | 3,955 | 4,035 | 3,930 | 4,035 | 4,035 | +90 (+2.28%) | 148,100 |
26 Jul 2023 | JPY | 3,940 | 3,990 | 3,880 | 3,945 | 3,945 | +10 (+0.25%) | 126,600 |
25 Jul 2023 | JPY | 3,975 | 3,975 | 3,880 | 3,935 | 3,935 | -25 (-0.63%) | 220,500 |
24 Jul 2023 | JPY | 3,805 | 4,030 | 3,770 | 3,960 | 3,960 | +320 (+8.79%) | 611,900 |
21 Jul 2023 | JPY | 3,660 | 3,680 | 3,610 | 3,640 | 3,640 | -15 (-0.41%) | 76,100 |
20 Jul 2023 | JPY | 3,705 | 3,740 | 3,650 | 3,655 | 3,655 | -35 (-0.95%) | 135,800 |
19 Jul 2023 | JPY | 3,700 | 3,710 | 3,655 | 3,690 | 3,690 | +45 (+1.23%) | 61,100 |
18 Jul 2023 | JPY | 3,555 | 3,650 | 3,545 | 3,645 | 3,645 | +110 (+3.11%) | 71,400 |
14 Jul 2023 | JPY | 3,560 | 3,570 | 3,480 | 3,535 | 3,535 | -35 (-0.98%) | 114,400 |
13 Jul 2023 | JPY | 3,590 | 3,600 | 3,530 | 3,570 | 3,570 | -5 (-0.14%) | 75,700 |
12 Jul 2023 | JPY | 3,660 | 3,660 | 3,570 | 3,575 | 3,575 | -30 (-0.83%) | 85,500 |
11 Jul 2023 | JPY | 3,675 | 3,690 | 3,595 | 3,605 | 3,605 | -40 (-1.10%) | 94,100 |
10 Jul 2023 | JPY | 3,715 | 3,740 | 3,645 | 3,645 | 3,645 | -35 (-0.95%) | 88,400 |
7 Jul 2023 | JPY | 3,690 | 3,705 | 3,620 | 3,680 | 3,680 | -55 (-1.47%) | 131,700 |
6 Jul 2023 | JPY | 3,790 | 3,805 | 3,705 | 3,735 | 3,735 | -70 (-1.84%) | 112,800 |
5 Jul 2023 | JPY | 3,725 | 3,825 | 3,700 | 3,805 | 3,805 | +55 (+1.47%) | 119,000 |
4 Jul 2023 | JPY | 3,740 | 3,780 | 3,725 | 3,750 | 3,750 | +20 (+0.54%) | 125,900 |