Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2023 | JPY | 4,060 | 4,080 | 4,055 | 4,060 | 4,060 | -20 (-0.49%) | 84,700 |
15 Aug 2023 | JPY | 4,070 | 4,095 | 4,065 | 4,080 | 4,080 | +20 (+0.49%) | 72,400 |
14 Aug 2023 | JPY | 4,040 | 4,090 | 4,025 | 4,060 | 4,060 | +40 (+1.00%) | 157,600 |
10 Aug 2023 | JPY | 3,970 | 4,045 | 3,960 | 4,020 | 4,020 | +105 (+2.68%) | 167,500 |
9 Aug 2023 | JPY | 3,930 | 3,950 | 3,890 | 3,915 | 3,915 | +10 (+0.26%) | 106,300 |
8 Aug 2023 | JPY | 3,875 | 3,950 | 3,875 | 3,905 | 3,905 | +60 (+1.56%) | 195,500 |
7 Aug 2023 | JPY | 3,780 | 3,845 | 3,775 | 3,845 | 3,845 | +55 (+1.45%) | 100,700 |
4 Aug 2023 | JPY | 3,750 | 3,795 | 3,745 | 3,790 | 3,790 | +45 (+1.20%) | 157,000 |
3 Aug 2023 | JPY | 3,760 | 3,780 | 3,700 | 3,745 | 3,745 | +115 (+3.17%) | 459,300 |
2 Aug 2023 | JPY | 3,630 | 3,660 | 3,605 | 3,630 | 3,630 | 0.0 (0.0%) | 206,200 |
1 Aug 2023 | JPY | 3,635 | 3,640 | 3,615 | 3,630 | 3,630 | +5 (+0.14%) | 96,000 |
31 Jul 2023 | JPY | 3,630 | 3,645 | 3,605 | 3,625 | 3,625 | +40 (+1.12%) | 207,500 |
28 Jul 2023 | JPY | 3,565 | 3,590 | 3,550 | 3,585 | 3,585 | -5 (-0.14%) | 122,000 |
27 Jul 2023 | JPY | 3,575 | 3,595 | 3,565 | 3,590 | 3,590 | +25 (+0.70%) | 81,300 |
26 Jul 2023 | JPY | 3,605 | 3,610 | 3,525 | 3,565 | 3,565 | -15 (-0.42%) | 130,700 |
25 Jul 2023 | JPY | 3,515 | 3,580 | 3,505 | 3,580 | 3,580 | +75 (+2.14%) | 143,500 |
24 Jul 2023 | JPY | 3,495 | 3,510 | 3,490 | 3,505 | 3,505 | +10 (+0.29%) | 62,500 |
21 Jul 2023 | JPY | 3,495 | 3,505 | 3,475 | 3,495 | 3,495 | +5 (+0.14%) | 68,000 |
20 Jul 2023 | JPY | 3,500 | 3,510 | 3,480 | 3,490 | 3,490 | -10 (-0.29%) | 43,200 |
19 Jul 2023 | JPY | 3,500 | 3,500 | 3,480 | 3,500 | 3,500 | +15 (+0.43%) | 67,900 |
18 Jul 2023 | JPY | 3,445 | 3,485 | 3,435 | 3,485 | 3,485 | +35 (+1.01%) | 69,000 |
14 Jul 2023 | JPY | 3,480 | 3,480 | 3,440 | 3,450 | 3,450 | -5 (-0.14%) | 53,700 |
13 Jul 2023 | JPY | 3,465 | 3,475 | 3,435 | 3,455 | 3,455 | -10 (-0.29%) | 65,200 |
12 Jul 2023 | JPY | 3,485 | 3,490 | 3,465 | 3,465 | 3,465 | -15 (-0.43%) | 55,700 |
11 Jul 2023 | JPY | 3,495 | 3,505 | 3,465 | 3,480 | 3,480 | -10 (-0.29%) | 76,900 |
10 Jul 2023 | JPY | 3,485 | 3,505 | 3,480 | 3,490 | 3,490 | 0.0 (0.0%) | 70,000 |
7 Jul 2023 | JPY | 3,490 | 3,505 | 3,465 | 3,490 | 3,490 | -30 (-0.85%) | 110,100 |
6 Jul 2023 | JPY | 3,505 | 3,530 | 3,495 | 3,520 | 3,520 | 0.0 (0.0%) | 82,500 |
5 Jul 2023 | JPY | 3,500 | 3,530 | 3,495 | 3,520 | 3,520 | +5 (+0.14%) | 71,600 |
4 Jul 2023 | JPY | 3,540 | 3,545 | 3,505 | 3,515 | 3,515 | -20 (-0.57%) | 97,300 |