Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2023 | JPY | 4,335 | 4,480 | 4,330 | 4,435 | 4,435 | -15 (-0.34%) | 30,400 |
15 Aug 2023 | JPY | 4,315 | 4,480 | 4,300 | 4,450 | 4,450 | +190 (+4.46%) | 49,300 |
14 Aug 2023 | JPY | 4,605 | 4,605 | 4,260 | 4,260 | 4,260 | -415 (-8.88%) | 90,900 |
10 Aug 2023 | JPY | 4,725 | 4,760 | 4,480 | 4,675 | 4,675 | -50 (-1.06%) | 64,000 |
9 Aug 2023 | JPY | 4,640 | 4,725 | 4,620 | 4,725 | 4,725 | +50 (+1.07%) | 20,400 |
8 Aug 2023 | JPY | 4,630 | 4,690 | 4,630 | 4,675 | 4,675 | +45 (+0.97%) | 8,100 |
7 Aug 2023 | JPY | 4,605 | 4,645 | 4,590 | 4,630 | 4,630 | -45 (-0.96%) | 12,500 |
4 Aug 2023 | JPY | 4,580 | 4,675 | 4,580 | 4,675 | 4,675 | +70 (+1.52%) | 15,200 |
3 Aug 2023 | JPY | 4,685 | 4,685 | 4,595 | 4,605 | 4,605 | -115 (-2.44%) | 20,900 |
2 Aug 2023 | JPY | 4,745 | 4,760 | 4,680 | 4,720 | 4,720 | -25 (-0.53%) | 11,000 |
1 Aug 2023 | JPY | 4,705 | 4,745 | 4,700 | 4,745 | 4,745 | +35 (+0.74%) | 10,200 |
31 Jul 2023 | JPY | 4,710 | 4,760 | 4,665 | 4,710 | 4,710 | +70 (+1.51%) | 19,700 |
28 Jul 2023 | JPY | 4,620 | 4,650 | 4,570 | 4,640 | 4,640 | -10 (-0.22%) | 13,600 |
27 Jul 2023 | JPY | 4,600 | 4,670 | 4,595 | 4,650 | 4,650 | +75 (+1.64%) | 11,600 |
26 Jul 2023 | JPY | 4,605 | 4,605 | 4,540 | 4,575 | 4,575 | 0.0 (0.0%) | 11,500 |
25 Jul 2023 | JPY | 4,560 | 4,590 | 4,520 | 4,575 | 4,575 | +65 (+1.44%) | 9,400 |
24 Jul 2023 | JPY | 4,495 | 4,545 | 4,490 | 4,510 | 4,510 | +60 (+1.35%) | 9,800 |
21 Jul 2023 | JPY | 4,470 | 4,475 | 4,440 | 4,450 | 4,450 | -15 (-0.34%) | 8,300 |
20 Jul 2023 | JPY | 4,535 | 4,580 | 4,465 | 4,465 | 4,465 | -70 (-1.54%) | 9,600 |
19 Jul 2023 | JPY | 4,520 | 4,540 | 4,495 | 4,535 | 4,535 | +70 (+1.57%) | 16,100 |
18 Jul 2023 | JPY | 4,475 | 4,505 | 4,435 | 4,465 | 4,465 | -10 (-0.22%) | 12,100 |
14 Jul 2023 | JPY | 4,465 | 4,535 | 4,435 | 4,475 | 4,475 | +60 (+1.36%) | 17,200 |
13 Jul 2023 | JPY | 4,510 | 4,510 | 4,415 | 4,415 | 4,415 | -105 (-2.32%) | 15,800 |
12 Jul 2023 | JPY | 4,540 | 4,555 | 4,400 | 4,520 | 4,520 | -10 (-0.22%) | 22,700 |
11 Jul 2023 | JPY | 4,545 | 4,560 | 4,500 | 4,530 | 4,530 | -5 (-0.11%) | 18,100 |
10 Jul 2023 | JPY | 4,440 | 4,630 | 4,420 | 4,535 | 4,535 | +90 (+2.02%) | 42,900 |
7 Jul 2023 | JPY | 4,540 | 4,540 | 4,380 | 4,445 | 4,445 | -115 (-2.52%) | 23,900 |
6 Jul 2023 | JPY | 4,535 | 4,580 | 4,510 | 4,560 | 4,560 | +5 (+0.11%) | 25,900 |
5 Jul 2023 | JPY | 4,630 | 4,630 | 4,480 | 4,555 | 4,555 | -95 (-2.04%) | 32,100 |
4 Jul 2023 | JPY | 4,650 | 4,670 | 4,625 | 4,650 | 4,650 | 0.0 (0.0%) | 20,000 |