Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2023 | JPY | 3,525 | 3,575 | 3,500 | 3,540 | 3,540 | +35 (+1.00%) | 94,300 |
22 Aug 2023 | JPY | 3,565 | 3,585 | 3,485 | 3,505 | 3,505 | -50 (-1.41%) | 161,000 |
21 Aug 2023 | JPY | 3,510 | 3,630 | 3,475 | 3,555 | 3,555 | +15 (+0.42%) | 167,100 |
18 Aug 2023 | JPY | 3,535 | 3,580 | 3,495 | 3,540 | 3,540 | -45 (-1.26%) | 100,900 |
17 Aug 2023 | JPY | 3,555 | 3,615 | 3,485 | 3,585 | 3,585 | -40 (-1.10%) | 139,500 |
16 Aug 2023 | JPY | 3,580 | 3,685 | 3,530 | 3,625 | 3,625 | -50 (-1.36%) | 210,300 |
15 Aug 2023 | JPY | 3,710 | 3,710 | 3,560 | 3,675 | 3,675 | +105 (+2.94%) | 113,700 |
14 Aug 2023 | JPY | 3,655 | 3,665 | 3,565 | 3,570 | 3,570 | -100 (-2.72%) | 129,600 |
10 Aug 2023 | JPY | 3,610 | 3,750 | 3,610 | 3,670 | 3,670 | +20 (+0.55%) | 154,000 |
9 Aug 2023 | JPY | 3,650 | 3,675 | 3,615 | 3,650 | 3,650 | -10 (-0.27%) | 96,300 |
8 Aug 2023 | JPY | 3,800 | 3,845 | 3,660 | 3,660 | 3,660 | -105 (-2.79%) | 137,000 |
7 Aug 2023 | JPY | 3,750 | 3,790 | 3,690 | 3,765 | 3,765 | -65 (-1.70%) | 177,200 |
4 Aug 2023 | JPY | 3,850 | 3,930 | 3,810 | 3,830 | 3,830 | -65 (-1.67%) | 92,500 |
3 Aug 2023 | JPY | 3,840 | 3,945 | 3,800 | 3,895 | 3,895 | +25 (+0.65%) | 89,900 |
2 Aug 2023 | JPY | 4,010 | 4,020 | 3,870 | 3,870 | 3,870 | -230 (-5.61%) | 123,300 |
1 Aug 2023 | JPY | 4,020 | 4,225 | 4,000 | 4,100 | 4,100 | +30 (+0.74%) | 204,300 |
31 Jul 2023 | JPY | 3,900 | 4,120 | 3,900 | 4,070 | 4,070 | +295 (+7.81%) | 270,000 |
28 Jul 2023 | JPY | 3,745 | 3,830 | 3,690 | 3,775 | 3,775 | -95 (-2.45%) | 368,900 |
27 Jul 2023 | JPY | 3,780 | 3,915 | 3,770 | 3,870 | 3,870 | +90 (+2.38%) | 122,100 |
26 Jul 2023 | JPY | 3,740 | 3,810 | 3,675 | 3,780 | 3,780 | +60 (+1.61%) | 89,600 |
25 Jul 2023 | JPY | 3,810 | 3,845 | 3,660 | 3,720 | 3,720 | 0.0 (0.0%) | 165,900 |
24 Jul 2023 | JPY | 3,830 | 3,865 | 3,695 | 3,720 | 3,720 | -60 (-1.59%) | 160,900 |
21 Jul 2023 | JPY | 3,800 | 3,835 | 3,755 | 3,780 | 3,780 | -65 (-1.69%) | 139,100 |
20 Jul 2023 | JPY | 3,845 | 3,880 | 3,790 | 3,845 | 3,845 | -70 (-1.79%) | 139,700 |
19 Jul 2023 | JPY | 4,085 | 4,085 | 3,810 | 3,915 | 3,915 | -125 (-3.09%) | 316,600 |
18 Jul 2023 | JPY | 4,150 | 4,180 | 4,020 | 4,040 | 4,040 | -75 (-1.82%) | 129,100 |
14 Jul 2023 | JPY | 4,050 | 4,175 | 4,010 | 4,115 | 4,115 | +100 (+2.49%) | 217,600 |
13 Jul 2023 | JPY | 3,765 | 4,030 | 3,730 | 4,015 | 4,015 | +285 (+7.64%) | 213,200 |
12 Jul 2023 | JPY | 3,905 | 3,910 | 3,720 | 3,730 | 3,730 | -185 (-4.73%) | 232,000 |
11 Jul 2023 | JPY | 4,000 | 4,040 | 3,895 | 3,915 | 3,915 | -50 (-1.26%) | 220,800 |