Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2024 | JPY | 4,470 | 4,520 | 4,330 | 4,370 | 4,370 | -70 (-1.58%) | 54,800 |
5 Sep 2024 | JPY | 4,355 | 4,530 | 4,355 | 4,440 | 4,440 | +15 (+0.34%) | 51,000 |
4 Sep 2024 | JPY | 4,430 | 4,455 | 4,325 | 4,425 | 4,425 | -145 (-3.17%) | 67,000 |
3 Sep 2024 | JPY | 4,405 | 4,595 | 4,405 | 4,570 | 4,570 | +165 (+3.75%) | 51,200 |
2 Sep 2024 | JPY | 4,500 | 4,530 | 4,325 | 4,405 | 4,405 | -60 (-1.34%) | 46,700 |
30 Aug 2024 | JPY | 4,355 | 4,485 | 4,355 | 4,465 | 4,465 | +145 (+3.36%) | 62,100 |
29 Aug 2024 | JPY | 4,310 | 4,370 | 4,275 | 4,320 | 4,320 | -50 (-1.14%) | 41,100 |
28 Aug 2024 | JPY | 4,340 | 4,380 | 4,310 | 4,370 | 4,370 | +30 (+0.69%) | 43,100 |
27 Aug 2024 | JPY | 4,330 | 4,400 | 4,310 | 4,340 | 4,340 | +10 (+0.23%) | 52,000 |
26 Aug 2024 | JPY | 4,260 | 4,360 | 4,215 | 4,330 | 4,330 | +50 (+1.17%) | 54,000 |
23 Aug 2024 | JPY | 4,275 | 4,305 | 4,190 | 4,280 | 4,280 | -5 (-0.12%) | 44,900 |
22 Aug 2024 | JPY | 4,355 | 4,410 | 4,285 | 4,285 | 4,285 | -55 (-1.27%) | 44,700 |
21 Aug 2024 | JPY | 4,340 | 4,460 | 4,335 | 4,340 | 4,340 | -70 (-1.59%) | 66,400 |
20 Aug 2024 | JPY | 4,235 | 4,445 | 4,235 | 4,410 | 4,410 | +215 (+5.13%) | 77,100 |
19 Aug 2024 | JPY | 4,185 | 4,290 | 4,165 | 4,195 | 4,195 | +10 (+0.24%) | 64,200 |
16 Aug 2024 | JPY | 4,195 | 4,200 | 4,125 | 4,185 | 4,185 | +130 (+3.21%) | 56,400 |
15 Aug 2024 | JPY | 4,170 | 4,190 | 4,035 | 4,055 | 4,055 | -160 (-3.80%) | 81,900 |
14 Aug 2024 | JPY | 4,105 | 4,220 | 4,070 | 4,215 | 4,215 | +130 (+3.18%) | 97,200 |
13 Aug 2024 | JPY | 4,050 | 4,095 | 4,015 | 4,085 | 4,085 | +140 (+3.55%) | 58,300 |
9 Aug 2024 | JPY | 3,975 | 3,995 | 3,885 | 3,945 | 3,945 | +40 (+1.02%) | 83,200 |
8 Aug 2024 | JPY | 3,730 | 3,970 | 3,725 | 3,905 | 3,905 | +105 (+2.76%) | 103,600 |
7 Aug 2024 | JPY | 3,635 | 3,940 | 3,635 | 3,800 | 3,800 | +95 (+2.56%) | 133,500 |
6 Aug 2024 | JPY | 3,670 | 3,820 | 3,625 | 3,705 | 3,705 | +265 (+7.70%) | 149,400 |
5 Aug 2024 | JPY | 3,600 | 3,720 | 3,420 | 3,440 | 3,440 | -430 (-11.11%) | 265,000 |
2 Aug 2024 | JPY | 3,945 | 4,030 | 3,865 | 3,870 | 3,870 | -195 (-4.80%) | 188,100 |
1 Aug 2024 | JPY | 4,290 | 4,380 | 4,065 | 4,065 | 4,065 | -700 (-14.69%) | 346,900 |
31 Jul 2024 | JPY | 4,710 | 4,795 | 4,705 | 4,765 | 4,765 | +35 (+0.74%) | 92,100 |
30 Jul 2024 | JPY | 4,820 | 4,820 | 4,695 | 4,730 | 4,730 | -120 (-2.47%) | 81,800 |
29 Jul 2024 | JPY | 4,810 | 4,870 | 4,785 | 4,850 | 4,850 | +110 (+2.32%) | 60,600 |
26 Jul 2024 | JPY | 4,730 | 4,810 | 4,725 | 4,740 | 4,740 | +50 (+1.07%) | 71,600 |