Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2023 | JPY | 4,085 | 4,175 | 4,085 | 4,155 | 4,155 | +70 (+1.71%) | 110,600 |
14 Aug 2023 | JPY | 4,035 | 4,140 | 4,020 | 4,085 | 4,085 | +30 (+0.74%) | 120,500 |
10 Aug 2023 | JPY | 4,035 | 4,060 | 3,965 | 4,055 | 4,055 | -35 (-0.86%) | 112,000 |
9 Aug 2023 | JPY | 3,900 | 4,115 | 3,870 | 4,090 | 4,090 | +150 (+3.81%) | 179,500 |
8 Aug 2023 | JPY | 3,995 | 4,000 | 3,910 | 3,940 | 3,940 | -125 (-3.08%) | 173,300 |
7 Aug 2023 | JPY | 4,310 | 4,315 | 4,050 | 4,065 | 4,065 | -90 (-2.17%) | 248,400 |
4 Aug 2023 | JPY | 4,130 | 4,200 | 4,105 | 4,155 | 4,155 | +60 (+1.47%) | 163,800 |
3 Aug 2023 | JPY | 4,215 | 4,215 | 4,065 | 4,095 | 4,095 | -190 (-4.43%) | 108,900 |
2 Aug 2023 | JPY | 4,270 | 4,345 | 4,255 | 4,285 | 4,285 | +5 (+0.12%) | 96,100 |
1 Aug 2023 | JPY | 4,300 | 4,305 | 4,225 | 4,280 | 4,280 | +30 (+0.71%) | 118,600 |
31 Jul 2023 | JPY | 4,230 | 4,255 | 4,170 | 4,250 | 4,250 | +90 (+2.16%) | 186,700 |
28 Jul 2023 | JPY | 4,045 | 4,210 | 4,045 | 4,160 | 4,160 | +110 (+2.72%) | 168,100 |
27 Jul 2023 | JPY | 4,030 | 4,060 | 4,015 | 4,050 | 4,050 | -30 (-0.74%) | 87,500 |
26 Jul 2023 | JPY | 4,115 | 4,125 | 4,060 | 4,080 | 4,080 | -25 (-0.61%) | 73,400 |
25 Jul 2023 | JPY | 4,085 | 4,115 | 4,060 | 4,105 | 4,105 | +20 (+0.49%) | 66,700 |
24 Jul 2023 | JPY | 4,130 | 4,130 | 4,060 | 4,085 | 4,085 | 0.0 (0.0%) | 76,500 |
21 Jul 2023 | JPY | 4,100 | 4,115 | 4,040 | 4,085 | 4,085 | -45 (-1.09%) | 113,800 |
20 Jul 2023 | JPY | 4,245 | 4,255 | 4,115 | 4,130 | 4,130 | -70 (-1.67%) | 149,000 |
19 Jul 2023 | JPY | 4,190 | 4,210 | 4,130 | 4,200 | 4,200 | +45 (+1.08%) | 128,900 |
18 Jul 2023 | JPY | 4,015 | 4,215 | 4,015 | 4,155 | 4,155 | +205 (+5.19%) | 260,700 |
14 Jul 2023 | JPY | 3,970 | 4,010 | 3,940 | 3,950 | 3,950 | +20 (+0.51%) | 199,100 |
13 Jul 2023 | JPY | 3,800 | 3,950 | 3,760 | 3,930 | 3,930 | +190 (+5.08%) | 171,300 |
12 Jul 2023 | JPY | 3,800 | 3,805 | 3,730 | 3,740 | 3,740 | -40 (-1.06%) | 116,900 |
11 Jul 2023 | JPY | 3,760 | 3,790 | 3,755 | 3,780 | 3,780 | +75 (+2.02%) | 81,500 |
10 Jul 2023 | JPY | 3,705 | 3,735 | 3,685 | 3,705 | 3,705 | +15 (+0.41%) | 88,900 |
7 Jul 2023 | JPY | 3,650 | 3,715 | 3,630 | 3,690 | 3,690 | -20 (-0.54%) | 90,900 |
6 Jul 2023 | JPY | 3,690 | 3,720 | 3,670 | 3,710 | 3,710 | -25 (-0.67%) | 85,500 |
5 Jul 2023 | JPY | 3,690 | 3,740 | 3,665 | 3,735 | 3,735 | +20 (+0.54%) | 71,300 |
4 Jul 2023 | JPY | 3,700 | 3,745 | 3,685 | 3,715 | 3,715 | -50 (-1.33%) | 101,000 |
3 Jul 2023 | JPY | 3,760 | 3,795 | 3,755 | 3,765 | 3,765 | +45 (+1.21%) | 63,700 |