Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2024 | JPY | 3,810 | 3,865 | 3,801 | 3,818 | 3,818 | +41 (+1.09%) | 818,000 |
15 Aug 2024 | JPY | 3,810 | 3,810 | 3,743 | 3,777 | 3,777 | -4 (-0.11%) | 644,700 |
14 Aug 2024 | JPY | 3,820 | 3,848 | 3,758 | 3,781 | 3,781 | -34 (-0.89%) | 897,900 |
13 Aug 2024 | JPY | 3,725 | 3,815 | 3,675 | 3,815 | 3,815 | +117 (+3.16%) | 1,134,700 |
9 Aug 2024 | JPY | 3,678 | 3,757 | 3,632 | 3,698 | 3,698 | +58 (+1.59%) | 1,381,500 |
8 Aug 2024 | JPY | 3,720 | 3,809 | 3,626 | 3,640 | 3,640 | -116 (-3.09%) | 2,036,200 |
7 Aug 2024 | JPY | 3,751 | 3,805 | 3,633 | 3,756 | 3,756 | -63 (-1.65%) | 2,311,800 |
6 Aug 2024 | JPY | 4,006 | 4,110 | 3,524 | 3,819 | 3,819 | -10 (-0.26%) | 3,471,000 |
5 Aug 2024 | JPY | 4,023 | 4,094 | 3,801 | 3,829 | 3,829 | -364 (-8.68%) | 1,877,100 |
2 Aug 2024 | JPY | 4,300 | 4,303 | 4,193 | 4,193 | 4,193 | -202 (-4.60%) | 1,293,600 |
1 Aug 2024 | JPY | 4,450 | 4,481 | 4,352 | 4,395 | 4,395 | -78 (-1.74%) | 984,700 |
31 Jul 2024 | JPY | 4,383 | 4,488 | 4,380 | 4,473 | 4,473 | +76 (+1.73%) | 1,204,000 |
30 Jul 2024 | JPY | 4,430 | 4,440 | 4,385 | 4,397 | 4,397 | -17 (-0.39%) | 839,600 |
29 Jul 2024 | JPY | 4,375 | 4,434 | 4,358 | 4,414 | 4,414 | +89 (+2.06%) | 1,072,600 |
26 Jul 2024 | JPY | 4,345 | 4,377 | 4,316 | 4,325 | 4,325 | -1 (-0.02%) | 738,400 |
25 Jul 2024 | JPY | 4,293 | 4,342 | 4,266 | 4,326 | 4,326 | +30 (+0.70%) | 840,500 |
24 Jul 2024 | JPY | 4,342 | 4,345 | 4,281 | 4,296 | 4,296 | -70 (-1.60%) | 697,600 |
23 Jul 2024 | JPY | 4,330 | 4,368 | 4,330 | 4,366 | 4,366 | +41 (+0.95%) | 613,200 |
22 Jul 2024 | JPY | 4,300 | 4,336 | 4,261 | 4,325 | 4,325 | +25 (+0.58%) | 652,000 |
19 Jul 2024 | JPY | 4,379 | 4,398 | 4,277 | 4,300 | 4,300 | -70 (-1.60%) | 993,200 |
18 Jul 2024 | JPY | 4,204 | 4,395 | 4,204 | 4,370 | 4,370 | +168 (+4.00%) | 1,830,300 |
17 Jul 2024 | JPY | 4,230 | 4,244 | 4,196 | 4,202 | 4,202 | -17 (-0.40%) | 840,400 |
16 Jul 2024 | JPY | 4,250 | 4,268 | 4,219 | 4,219 | 4,219 | -42 (-0.99%) | 724,600 |
12 Jul 2024 | JPY | 4,290 | 4,320 | 4,251 | 4,261 | 4,261 | -22 (-0.51%) | 963,300 |
11 Jul 2024 | JPY | 4,260 | 4,295 | 4,249 | 4,283 | 4,283 | +51 (+1.21%) | 933,200 |
10 Jul 2024 | JPY | 4,200 | 4,232 | 4,171 | 4,232 | 4,232 | +52 (+1.24%) | 761,700 |
9 Jul 2024 | JPY | 4,182 | 4,199 | 4,159 | 4,180 | 4,180 | -4 (-0.10%) | 620,900 |
8 Jul 2024 | JPY | 4,156 | 4,229 | 4,137 | 4,184 | 4,184 | +43 (+1.04%) | 831,300 |
5 Jul 2024 | JPY | 4,165 | 4,182 | 4,121 | 4,141 | 4,141 | -6 (-0.14%) | 624,500 |
4 Jul 2024 | JPY | 4,170 | 4,198 | 4,120 | 4,147 | 4,147 | -3 (-0.07%) | 496,400 |