Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2024 | JPY | 1,650 | 1,677 | 1,595.5 | 1,656.5 | 1,656.5 | +38 (+2.35%) | 12,341,000 |
13 Aug 2024 | JPY | 1,588 | 1,659.5 | 1,569 | 1,618.5 | 1,618.5 | +55 (+3.52%) | 12,539,000 |
9 Aug 2024 | JPY | 1,687.5 | 1,687.5 | 1,504 | 1,563.5 | 1,563.5 | -123.5 (-7.32%) | 25,145,100 |
8 Aug 2024 | JPY | 1,504 | 1,710.5 | 1,504 | 1,687 | 1,687 | -317 (-15.82%) | 26,881,900 |
7 Aug 2024 | JPY | 1,920 | 2,091 | 1,910 | 2,004 | 2,004 | -6 (-0.30%) | 9,977,500 |
6 Aug 2024 | JPY | 2,035 | 2,066 | 1,892.5 | 2,010 | 2,010 | +105.5 (+5.54%) | 8,606,800 |
5 Aug 2024 | JPY | 1,748 | 1,993 | 1,673.5 | 1,904.5 | 1,904.5 | -233.5 (-10.92%) | 12,755,700 |
2 Aug 2024 | JPY | 2,282 | 2,286 | 2,118 | 2,138 | 2,138 | -301 (-12.34%) | 9,461,500 |
1 Aug 2024 | JPY | 2,487 | 2,509.5 | 2,422 | 2,439 | 2,439 | -54.5 (-2.19%) | 5,979,100 |
31 Jul 2024 | JPY | 2,421 | 2,518 | 2,399 | 2,493.5 | 2,493.5 | +29 (+1.18%) | 4,098,600 |
30 Jul 2024 | JPY | 2,453.5 | 2,493.5 | 2,430.5 | 2,464.5 | 2,464.5 | -39 (-1.56%) | 6,176,100 |
29 Jul 2024 | JPY | 2,421 | 2,522 | 2,407 | 2,503.5 | 2,503.5 | +162.5 (+6.94%) | 6,834,700 |
26 Jul 2024 | JPY | 2,308 | 2,379.5 | 2,300 | 2,341 | 2,341 | +60 (+2.63%) | 8,449,100 |
25 Jul 2024 | JPY | 2,380 | 2,381.5 | 2,260 | 2,281 | 2,281 | -167 (-6.82%) | 8,559,900 |
24 Jul 2024 | JPY | 2,489.5 | 2,519 | 2,448 | 2,448 | 2,448 | -51 (-2.04%) | 3,243,500 |
23 Jul 2024 | JPY | 2,561.5 | 2,573 | 2,493.5 | 2,499 | 2,499 | -15.5 (-0.62%) | 3,642,100 |
22 Jul 2024 | JPY | 2,603 | 2,617 | 2,514 | 2,514.5 | 2,514.5 | -77 (-2.97%) | 4,377,000 |
19 Jul 2024 | JPY | 2,560 | 2,598.5 | 2,528.5 | 2,591.5 | 2,591.5 | +43.5 (+1.71%) | 4,683,600 |
18 Jul 2024 | JPY | 2,533 | 2,569 | 2,506.5 | 2,548 | 2,548 | -115 (-4.32%) | 7,184,600 |
17 Jul 2024 | JPY | 2,605 | 2,671.5 | 2,580 | 2,663 | 2,663 | +19 (+0.72%) | 4,870,300 |
16 Jul 2024 | JPY | 2,590 | 2,644 | 2,562 | 2,644 | 2,644 | +71 (+2.76%) | 3,953,800 |
12 Jul 2024 | JPY | 2,543.5 | 2,597 | 2,541 | 2,573 | 2,573 | -70.5 (-2.67%) | 6,011,400 |
11 Jul 2024 | JPY | 2,559.5 | 2,649 | 2,555.5 | 2,643.5 | 2,643.5 | +147 (+5.89%) | 10,615,400 |
10 Jul 2024 | JPY | 2,455 | 2,496.5 | 2,443 | 2,496.5 | 2,496.5 | +24 (+0.97%) | 3,684,500 |
9 Jul 2024 | JPY | 2,440 | 2,485.5 | 2,423 | 2,472.5 | 2,472.5 | +42.5 (+1.75%) | 3,681,800 |
8 Jul 2024 | JPY | 2,440 | 2,450.5 | 2,413.5 | 2,430 | 2,430 | -22 (-0.90%) | 3,030,400 |
5 Jul 2024 | JPY | 2,462.5 | 2,493.5 | 2,448 | 2,452 | 2,452 | -14.5 (-0.59%) | 2,916,700 |
4 Jul 2024 | JPY | 2,475 | 2,498 | 2,457 | 2,466.5 | 2,466.5 | +4.5 (+0.18%) | 3,926,000 |
3 Jul 2024 | JPY | 2,353.5 | 2,462 | 2,353 | 2,462 | 2,462 | +116 (+4.94%) | 5,891,700 |
2 Jul 2024 | JPY | 2,341 | 2,356.5 | 2,301.5 | 2,346 | 2,346 | +4.5 (+0.19%) | 3,636,200 |