Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2024 | JPY | 2,296.5 | 2,314 | 2,232.5 | 2,263.5 | 2,263.5 | +2.5 (+0.11%) | 1,330,500 |
8 Aug 2024 | JPY | 2,217.5 | 2,313.5 | 2,205 | 2,261 | 2,261 | +17.5 (+0.78%) | 1,133,500 |
7 Aug 2024 | JPY | 2,190 | 2,299 | 2,153 | 2,243.5 | 2,243.5 | -1.5 (-0.07%) | 2,070,800 |
6 Aug 2024 | JPY | 2,131 | 2,269.5 | 2,131 | 2,245 | 2,245 | +226 (+11.19%) | 3,230,600 |
5 Aug 2024 | JPY | 2,224 | 2,269 | 2,013 | 2,019 | 2,019 | -305 (-13.12%) | 4,211,900 |
2 Aug 2024 | JPY | 2,525 | 2,525 | 2,288 | 2,324 | 2,324 | -286.5 (-10.97%) | 6,172,800 |
1 Aug 2024 | JPY | 2,650 | 2,659 | 2,577 | 2,610.5 | 2,610.5 | -23 (-0.87%) | 2,178,600 |
31 Jul 2024 | JPY | 2,588 | 2,635.5 | 2,577.5 | 2,633.5 | 2,633.5 | +51.5 (+1.99%) | 1,427,500 |
30 Jul 2024 | JPY | 2,600 | 2,600 | 2,558 | 2,582 | 2,582 | -20 (-0.77%) | 903,400 |
29 Jul 2024 | JPY | 2,600 | 2,607 | 2,563 | 2,602 | 2,602 | +27 (+1.05%) | 1,265,100 |
26 Jul 2024 | JPY | 2,541 | 2,609 | 2,538 | 2,575 | 2,575 | +52 (+2.06%) | 1,940,300 |
25 Jul 2024 | JPY | 2,600 | 2,601.5 | 2,522 | 2,523 | 2,523 | -122 (-4.61%) | 3,057,000 |
24 Jul 2024 | JPY | 2,695.5 | 2,701 | 2,640.5 | 2,645 | 2,645 | -56 (-2.07%) | 953,600 |
23 Jul 2024 | JPY | 2,700 | 2,719 | 2,683 | 2,701 | 2,701 | -11 (-0.41%) | 693,100 |
22 Jul 2024 | JPY | 2,720 | 2,726 | 2,671 | 2,712 | 2,712 | -1.5 (-0.06%) | 604,000 |
19 Jul 2024 | JPY | 2,701 | 2,715.5 | 2,682.5 | 2,713.5 | 2,713.5 | +11 (+0.41%) | 868,900 |
18 Jul 2024 | JPY | 2,695 | 2,711.5 | 2,678.5 | 2,702.5 | 2,702.5 | +2.5 (+0.09%) | 1,000,900 |
17 Jul 2024 | JPY | 2,684.5 | 2,707 | 2,669 | 2,700 | 2,700 | +39.5 (+1.48%) | 1,082,300 |
16 Jul 2024 | JPY | 2,699 | 2,703 | 2,649 | 2,660.5 | 2,660.5 | -32 (-1.19%) | 1,155,300 |
12 Jul 2024 | JPY | 2,645.5 | 2,700.5 | 2,640 | 2,692.5 | 2,692.5 | +59.5 (+2.26%) | 1,689,100 |
11 Jul 2024 | JPY | 2,636 | 2,638.5 | 2,601 | 2,633 | 2,633 | -3 (-0.11%) | 1,179,100 |
10 Jul 2024 | JPY | 2,627.5 | 2,639 | 2,606 | 2,636 | 2,636 | +7.5 (+0.29%) | 846,300 |
9 Jul 2024 | JPY | 2,606 | 2,638.5 | 2,605.5 | 2,628.5 | 2,628.5 | +22.5 (+0.86%) | 966,600 |
8 Jul 2024 | JPY | 2,640 | 2,641.5 | 2,605.5 | 2,606 | 2,606 | -27.5 (-1.04%) | 988,300 |
5 Jul 2024 | JPY | 2,648.5 | 2,650 | 2,623.5 | 2,633.5 | 2,633.5 | -21.5 (-0.81%) | 1,018,800 |
4 Jul 2024 | JPY | 2,658 | 2,670.5 | 2,640.5 | 2,655 | 2,655 | +0.5 (+0.02%) | 1,081,400 |
3 Jul 2024 | JPY | 2,672 | 2,704.5 | 2,638 | 2,654.5 | 2,654.5 | +22.5 (+0.85%) | 1,682,200 |
2 Jul 2024 | JPY | 2,635 | 2,661.5 | 2,620.5 | 2,632 | 2,632 | +7.5 (+0.29%) | 1,446,500 |
1 Jul 2024 | JPY | 2,618 | 2,650 | 2,611 | 2,624.5 | 2,624.5 | +21 (+0.81%) | 1,535,800 |
28 Jun 2024 | JPY | 2,680 | 2,681 | 2,593 | 2,603.5 | 2,603.5 | -66 (-2.47%) | 2,178,900 |