Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2024 | JPY | 5,250 | 5,310 | 5,152 | 5,220 | 5,220 | +70 (+1.36%) | 643,300 |
13 Aug 2024 | JPY | 5,054 | 5,150 | 4,992 | 5,150 | 5,150 | +11 (+0.21%) | 545,100 |
9 Aug 2024 | JPY | 5,071 | 5,161 | 5,003 | 5,139 | 5,139 | +77 (+1.52%) | 770,100 |
8 Aug 2024 | JPY | 4,987 | 5,170 | 4,970 | 5,062 | 5,062 | +93 (+1.87%) | 497,200 |
7 Aug 2024 | JPY | 4,891 | 5,100 | 4,877 | 4,969 | 4,969 | +8 (+0.16%) | 585,000 |
6 Aug 2024 | JPY | 4,897 | 4,999 | 4,843 | 4,961 | 4,961 | +204 (+4.29%) | 991,600 |
5 Aug 2024 | JPY | 5,010 | 5,089 | 4,683 | 4,757 | 4,757 | -296 (-5.86%) | 1,354,100 |
2 Aug 2024 | JPY | 5,203 | 5,280 | 5,001 | 5,053 | 5,053 | +330 (+6.99%) | 1,756,500 |
1 Aug 2024 | JPY | 4,906 | 4,954 | 4,668 | 4,723 | 4,723 | -253 (-5.08%) | 669,300 |
31 Jul 2024 | JPY | 4,834 | 5,004 | 4,825 | 4,976 | 4,976 | +72 (+1.47%) | 426,500 |
30 Jul 2024 | JPY | 4,933 | 4,941 | 4,891 | 4,904 | 4,904 | -9 (-0.18%) | 312,000 |
29 Jul 2024 | JPY | 4,950 | 4,983 | 4,913 | 4,913 | 4,913 | +33 (+0.68%) | 261,100 |
26 Jul 2024 | JPY | 4,944 | 4,960 | 4,866 | 4,880 | 4,880 | -53 (-1.07%) | 336,400 |
25 Jul 2024 | JPY | 4,850 | 4,982 | 4,830 | 4,933 | 4,933 | +48 (+0.98%) | 429,300 |
24 Jul 2024 | JPY | 4,940 | 4,959 | 4,855 | 4,885 | 4,885 | -55 (-1.11%) | 262,600 |
23 Jul 2024 | JPY | 4,908 | 4,963 | 4,908 | 4,940 | 4,940 | -8 (-0.16%) | 241,600 |
22 Jul 2024 | JPY | 4,931 | 4,955 | 4,902 | 4,948 | 4,948 | +17 (+0.34%) | 193,900 |
19 Jul 2024 | JPY | 4,979 | 4,979 | 4,896 | 4,931 | 4,931 | -59 (-1.18%) | 197,700 |
18 Jul 2024 | JPY | 4,910 | 5,015 | 4,875 | 4,990 | 4,990 | +107 (+2.19%) | 329,500 |
17 Jul 2024 | JPY | 4,925 | 4,931 | 4,874 | 4,883 | 4,883 | -7 (-0.14%) | 238,000 |
16 Jul 2024 | JPY | 4,870 | 4,912 | 4,859 | 4,890 | 4,890 | +18 (+0.37%) | 290,800 |
12 Jul 2024 | JPY | 4,800 | 4,877 | 4,789 | 4,872 | 4,872 | +53 (+1.10%) | 631,500 |
11 Jul 2024 | JPY | 4,817 | 4,849 | 4,806 | 4,819 | 4,819 | +11 (+0.23%) | 353,400 |
10 Jul 2024 | JPY | 4,750 | 4,821 | 4,743 | 4,808 | 4,808 | +76 (+1.61%) | 417,300 |
9 Jul 2024 | JPY | 4,703 | 4,753 | 4,685 | 4,732 | 4,732 | +13 (+0.28%) | 297,300 |
8 Jul 2024 | JPY | 4,734 | 4,734 | 4,686 | 4,719 | 4,719 | -2 (-0.04%) | 235,200 |
5 Jul 2024 | JPY | 4,798 | 4,801 | 4,716 | 4,721 | 4,721 | -46 (-0.96%) | 235,900 |
4 Jul 2024 | JPY | 4,773 | 4,801 | 4,754 | 4,767 | 4,767 | -29 (-0.60%) | 217,100 |
3 Jul 2024 | JPY | 4,775 | 4,820 | 4,737 | 4,796 | 4,796 | -4 (-0.08%) | 264,700 |
2 Jul 2024 | JPY | 4,781 | 4,811 | 4,771 | 4,800 | 4,800 | +2 (+0.04%) | 319,700 |