Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2024 | JPY | 4,200 | 4,290 | 4,135 | 4,185 | 4,185 | +15 (+0.36%) | 140,500 |
13 Aug 2024 | JPY | 4,125 | 4,180 | 4,085 | 4,170 | 4,170 | +95 (+2.33%) | 96,000 |
9 Aug 2024 | JPY | 4,035 | 4,095 | 3,965 | 4,075 | 4,075 | +130 (+3.30%) | 166,900 |
8 Aug 2024 | JPY | 4,000 | 4,080 | 3,810 | 3,945 | 3,945 | -325 (-7.61%) | 419,000 |
7 Aug 2024 | JPY | 4,060 | 4,425 | 4,045 | 4,270 | 4,270 | +165 (+4.02%) | 138,500 |
6 Aug 2024 | JPY | 4,030 | 4,195 | 3,900 | 4,105 | 4,105 | +495 (+13.71%) | 239,200 |
5 Aug 2024 | JPY | 3,880 | 4,040 | 3,600 | 3,610 | 3,610 | -690 (-16.05%) | 228,600 |
2 Aug 2024 | JPY | 4,360 | 4,435 | 4,285 | 4,300 | 4,300 | -315 (-6.83%) | 153,500 |
1 Aug 2024 | JPY | 4,765 | 4,765 | 4,610 | 4,615 | 4,615 | -220 (-4.55%) | 97,900 |
31 Jul 2024 | JPY | 4,700 | 4,835 | 4,680 | 4,835 | 4,835 | +115 (+2.44%) | 56,000 |
30 Jul 2024 | JPY | 4,800 | 4,800 | 4,720 | 4,720 | 4,720 | -105 (-2.18%) | 61,900 |
29 Jul 2024 | JPY | 4,815 | 4,855 | 4,775 | 4,825 | 4,825 | +70 (+1.47%) | 41,700 |
26 Jul 2024 | JPY | 4,820 | 4,830 | 4,730 | 4,755 | 4,755 | -70 (-1.45%) | 68,600 |
25 Jul 2024 | JPY | 4,785 | 4,845 | 4,690 | 4,825 | 4,825 | -30 (-0.62%) | 123,100 |
24 Jul 2024 | JPY | 4,995 | 4,995 | 4,855 | 4,855 | 4,855 | -110 (-2.22%) | 77,700 |
23 Jul 2024 | JPY | 4,950 | 5,010 | 4,900 | 4,965 | 4,965 | +75 (+1.53%) | 68,600 |
22 Jul 2024 | JPY | 4,900 | 4,905 | 4,850 | 4,890 | 4,890 | -30 (-0.61%) | 56,800 |
19 Jul 2024 | JPY | 4,895 | 4,920 | 4,860 | 4,920 | 4,920 | +25 (+0.51%) | 58,100 |
18 Jul 2024 | JPY | 4,915 | 4,965 | 4,895 | 4,895 | 4,895 | -65 (-1.31%) | 43,400 |
17 Jul 2024 | JPY | 4,980 | 5,010 | 4,935 | 4,960 | 4,960 | +10 (+0.20%) | 50,900 |
16 Jul 2024 | JPY | 4,930 | 5,000 | 4,925 | 4,950 | 4,950 | +30 (+0.61%) | 60,500 |
12 Jul 2024 | JPY | 4,880 | 4,935 | 4,875 | 4,920 | 4,920 | +25 (+0.51%) | 53,100 |
11 Jul 2024 | JPY | 4,890 | 4,925 | 4,860 | 4,895 | 4,895 | +10 (+0.20%) | 52,500 |
10 Jul 2024 | JPY | 4,910 | 4,915 | 4,825 | 4,885 | 4,885 | 0.0 (0.0%) | 62,300 |
9 Jul 2024 | JPY | 4,885 | 4,945 | 4,860 | 4,885 | 4,885 | 0.0 (0.0%) | 46,100 |
8 Jul 2024 | JPY | 4,900 | 4,955 | 4,865 | 4,885 | 4,885 | -25 (-0.51%) | 50,000 |
5 Jul 2024 | JPY | 5,010 | 5,020 | 4,905 | 4,910 | 4,910 | -110 (-2.19%) | 112,000 |
4 Jul 2024 | JPY | 4,995 | 5,060 | 4,945 | 5,020 | 5,020 | +50 (+1.01%) | 156,100 |
3 Jul 2024 | JPY | 4,875 | 5,000 | 4,855 | 4,970 | 4,970 | +120 (+2.47%) | 79,500 |
2 Jul 2024 | JPY | 4,905 | 4,915 | 4,840 | 4,850 | 4,850 | -30 (-0.61%) | 73,600 |