Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2023 | JPY | 4,270 | 4,335 | 4,240 | 4,335 | 4,335 | +80 (+1.88%) | 108,100 |
22 Aug 2023 | JPY | 4,285 | 4,295 | 4,235 | 4,255 | 4,255 | -15 (-0.35%) | 167,600 |
21 Aug 2023 | JPY | 4,250 | 4,315 | 4,250 | 4,270 | 4,270 | +10 (+0.23%) | 140,200 |
18 Aug 2023 | JPY | 4,225 | 4,300 | 4,220 | 4,260 | 4,260 | -10 (-0.23%) | 136,600 |
17 Aug 2023 | JPY | 4,255 | 4,280 | 4,160 | 4,270 | 4,270 | -5 (-0.12%) | 217,000 |
16 Aug 2023 | JPY | 4,320 | 4,350 | 4,265 | 4,275 | 4,275 | -110 (-2.51%) | 187,000 |
15 Aug 2023 | JPY | 4,410 | 4,410 | 4,370 | 4,385 | 4,385 | +10 (+0.23%) | 97,500 |
14 Aug 2023 | JPY | 4,415 | 4,435 | 4,365 | 4,375 | 4,375 | -20 (-0.46%) | 126,100 |
10 Aug 2023 | JPY | 4,390 | 4,395 | 4,325 | 4,395 | 4,395 | +20 (+0.46%) | 127,300 |
9 Aug 2023 | JPY | 4,450 | 4,490 | 4,375 | 4,375 | 4,375 | -70 (-1.57%) | 182,900 |
8 Aug 2023 | JPY | 4,415 | 4,475 | 4,410 | 4,445 | 4,445 | +65 (+1.48%) | 185,700 |
7 Aug 2023 | JPY | 4,335 | 4,405 | 4,315 | 4,380 | 4,380 | +25 (+0.57%) | 173,900 |
4 Aug 2023 | JPY | 4,260 | 4,400 | 4,250 | 4,355 | 4,355 | +90 (+2.11%) | 229,200 |
3 Aug 2023 | JPY | 4,305 | 4,315 | 4,245 | 4,265 | 4,265 | -75 (-1.73%) | 250,300 |
2 Aug 2023 | JPY | 4,420 | 4,485 | 4,335 | 4,340 | 4,340 | -105 (-2.36%) | 379,300 |
1 Aug 2023 | JPY | 4,545 | 4,640 | 4,435 | 4,445 | 4,445 | +90 (+2.07%) | 861,100 |
31 Jul 2023 | JPY | 4,315 | 4,380 | 4,290 | 4,355 | 4,355 | +95 (+2.23%) | 306,700 |
28 Jul 2023 | JPY | 4,265 | 4,320 | 4,205 | 4,260 | 4,260 | -60 (-1.39%) | 268,900 |
27 Jul 2023 | JPY | 4,285 | 4,330 | 4,240 | 4,320 | 4,320 | +45 (+1.05%) | 140,600 |
26 Jul 2023 | JPY | 4,270 | 4,335 | 4,205 | 4,275 | 4,275 | +20 (+0.47%) | 257,400 |
25 Jul 2023 | JPY | 4,235 | 4,275 | 4,190 | 4,255 | 4,255 | +45 (+1.07%) | 227,000 |
24 Jul 2023 | JPY | 4,125 | 4,240 | 4,115 | 4,210 | 4,210 | +140 (+3.44%) | 328,400 |
21 Jul 2023 | JPY | 4,095 | 4,120 | 4,060 | 4,070 | 4,070 | -15 (-0.37%) | 202,200 |
20 Jul 2023 | JPY | 4,140 | 4,140 | 4,065 | 4,085 | 4,085 | -20 (-0.49%) | 183,900 |
19 Jul 2023 | JPY | 4,125 | 4,125 | 4,065 | 4,105 | 4,105 | 0.0 (0.0%) | 166,400 |
18 Jul 2023 | JPY | 4,085 | 4,105 | 4,070 | 4,105 | 4,105 | -10 (-0.24%) | 105,000 |
14 Jul 2023 | JPY | 4,105 | 4,125 | 4,065 | 4,115 | 4,115 | +10 (+0.24%) | 211,300 |
13 Jul 2023 | JPY | 4,165 | 4,165 | 4,100 | 4,105 | 4,105 | -15 (-0.36%) | 124,600 |
12 Jul 2023 | JPY | 4,170 | 4,180 | 4,105 | 4,120 | 4,120 | -45 (-1.08%) | 112,800 |
11 Jul 2023 | JPY | 4,200 | 4,200 | 4,150 | 4,165 | 4,165 | 0.0 (0.0%) | 108,200 |