Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2023 | JPY | 5,010 | 5,110 | 5,010 | 5,100 | 5,100 | +20 (+0.39%) | 40,800 |
15 Aug 2023 | JPY | 5,180 | 5,180 | 5,080 | 5,080 | 5,080 | -10 (-0.20%) | 62,200 |
14 Aug 2023 | JPY | 5,090 | 5,140 | 5,050 | 5,090 | 5,090 | 0.0 (0.0%) | 75,300 |
10 Aug 2023 | JPY | 5,050 | 5,130 | 5,040 | 5,090 | 5,090 | +115 (+2.31%) | 168,100 |
9 Aug 2023 | JPY | 4,890 | 4,980 | 4,845 | 4,975 | 4,975 | +60 (+1.22%) | 126,700 |
8 Aug 2023 | JPY | 4,950 | 4,970 | 4,910 | 4,915 | 4,915 | -55 (-1.11%) | 108,400 |
7 Aug 2023 | JPY | 4,965 | 4,970 | 4,910 | 4,970 | 4,970 | -25 (-0.50%) | 88,800 |
4 Aug 2023 | JPY | 4,855 | 5,030 | 4,840 | 4,995 | 4,995 | +170 (+3.52%) | 180,000 |
3 Aug 2023 | JPY | 4,975 | 4,985 | 4,810 | 4,825 | 4,825 | -525 (-9.81%) | 379,200 |
2 Aug 2023 | JPY | 5,590 | 5,610 | 5,290 | 5,350 | 5,350 | -230 (-4.12%) | 207,700 |
1 Aug 2023 | JPY | 5,540 | 5,580 | 5,500 | 5,580 | 5,580 | +100 (+1.82%) | 85,400 |
31 Jul 2023 | JPY | 5,520 | 5,560 | 5,460 | 5,480 | 5,480 | +50 (+0.92%) | 99,300 |
28 Jul 2023 | JPY | 5,350 | 5,450 | 5,330 | 5,430 | 5,430 | +60 (+1.12%) | 86,100 |
27 Jul 2023 | JPY | 5,400 | 5,400 | 5,340 | 5,370 | 5,370 | -90 (-1.65%) | 57,600 |
26 Jul 2023 | JPY | 5,500 | 5,500 | 5,440 | 5,460 | 5,460 | -10 (-0.18%) | 36,200 |
25 Jul 2023 | JPY | 5,490 | 5,490 | 5,460 | 5,470 | 5,470 | 0.0 (0.0%) | 29,500 |
24 Jul 2023 | JPY | 5,480 | 5,510 | 5,460 | 5,470 | 5,470 | +50 (+0.92%) | 30,900 |
21 Jul 2023 | JPY | 5,430 | 5,470 | 5,410 | 5,420 | 5,420 | -50 (-0.91%) | 32,800 |
20 Jul 2023 | JPY | 5,560 | 5,560 | 5,470 | 5,470 | 5,470 | -70 (-1.26%) | 28,800 |
19 Jul 2023 | JPY | 5,590 | 5,600 | 5,480 | 5,540 | 5,540 | 0.0 (0.0%) | 36,100 |
18 Jul 2023 | JPY | 5,450 | 5,540 | 5,450 | 5,540 | 5,540 | +100 (+1.84%) | 54,700 |
14 Jul 2023 | JPY | 5,470 | 5,470 | 5,350 | 5,440 | 5,440 | +70 (+1.30%) | 49,300 |
13 Jul 2023 | JPY | 5,410 | 5,410 | 5,310 | 5,370 | 5,370 | +20 (+0.37%) | 40,700 |
12 Jul 2023 | JPY | 5,420 | 5,430 | 5,350 | 5,350 | 5,350 | -100 (-1.83%) | 36,100 |
11 Jul 2023 | JPY | 5,470 | 5,510 | 5,440 | 5,450 | 5,450 | -20 (-0.37%) | 39,100 |
10 Jul 2023 | JPY | 5,470 | 5,530 | 5,470 | 5,470 | 5,470 | 0.0 (0.0%) | 58,900 |
7 Jul 2023 | JPY | 5,470 | 5,530 | 5,460 | 5,470 | 5,470 | -70 (-1.26%) | 44,800 |
6 Jul 2023 | JPY | 5,560 | 5,580 | 5,510 | 5,540 | 5,540 | -110 (-1.95%) | 73,100 |
5 Jul 2023 | JPY | 5,600 | 5,680 | 5,570 | 5,650 | 5,650 | +20 (+0.36%) | 55,800 |
4 Jul 2023 | JPY | 5,640 | 5,650 | 5,580 | 5,630 | 5,630 | -50 (-0.88%) | 49,800 |