Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2024 | JPY | 1,466 | 1,476.5 | 1,451.5 | 1,466 | 1,466 | +18 (+1.24%) | 1,187,100 |
25 Jul 2024 | JPY | 1,485.5 | 1,489.5 | 1,448 | 1,448 | 1,448 | -52 (-3.47%) | 1,303,900 |
24 Jul 2024 | JPY | 1,511.5 | 1,520 | 1,494.5 | 1,500 | 1,500 | -16.5 (-1.09%) | 766,800 |
23 Jul 2024 | JPY | 1,520 | 1,541 | 1,512 | 1,516.5 | 1,516.5 | -5 (-0.33%) | 668,400 |
22 Jul 2024 | JPY | 1,545 | 1,549 | 1,517 | 1,521.5 | 1,521.5 | -29.5 (-1.90%) | 764,400 |
19 Jul 2024 | JPY | 1,562 | 1,569 | 1,538.5 | 1,551 | 1,551 | -1 (-0.06%) | 1,165,800 |
18 Jul 2024 | JPY | 1,550 | 1,577.5 | 1,546.5 | 1,552 | 1,552 | +2.5 (+0.16%) | 1,461,200 |
17 Jul 2024 | JPY | 1,506 | 1,552.5 | 1,498 | 1,549.5 | 1,549.5 | +65.5 (+4.41%) | 1,505,000 |
16 Jul 2024 | JPY | 1,505 | 1,517.5 | 1,469 | 1,484 | 1,484 | -27 (-1.79%) | 1,264,300 |
12 Jul 2024 | JPY | 1,460 | 1,525 | 1,455.5 | 1,511 | 1,511 | +56 (+3.85%) | 1,952,000 |
11 Jul 2024 | JPY | 1,410 | 1,459 | 1,403.5 | 1,455 | 1,455 | +57.5 (+4.11%) | 1,099,600 |
10 Jul 2024 | JPY | 1,383 | 1,398 | 1,370 | 1,397.5 | 1,397.5 | +10.5 (+0.76%) | 644,700 |
9 Jul 2024 | JPY | 1,379.5 | 1,392.5 | 1,372 | 1,387 | 1,387 | +14.5 (+1.06%) | 715,400 |
8 Jul 2024 | JPY | 1,358 | 1,374 | 1,357.5 | 1,372.5 | 1,372.5 | +16 (+1.18%) | 814,400 |
5 Jul 2024 | JPY | 1,364 | 1,370 | 1,343 | 1,356.5 | 1,356.5 | +2.5 (+0.18%) | 1,036,700 |
4 Jul 2024 | JPY | 1,381.5 | 1,385.5 | 1,350 | 1,354 | 1,354 | -32.5 (-2.34%) | 1,410,300 |
3 Jul 2024 | JPY | 1,369.5 | 1,389 | 1,358 | 1,386.5 | 1,386.5 | -4.5 (-0.32%) | 1,404,800 |
2 Jul 2024 | JPY | 1,379 | 1,398.5 | 1,376 | 1,391 | 1,391 | +13 (+0.94%) | 1,729,500 |
1 Jul 2024 | JPY | 1,399.5 | 1,405.5 | 1,366.5 | 1,378 | 1,378 | -11 (-0.79%) | 2,270,100 |
28 Jun 2024 | JPY | 1,428 | 1,429 | 1,385 | 1,389 | 1,389 | -33.5 (-2.36%) | 796,800 |
27 Jun 2024 | JPY | 1,424.5 | 1,430.5 | 1,411 | 1,422.5 | 1,422.5 | -2 (-0.14%) | 575,000 |
26 Jun 2024 | JPY | 1,396.5 | 1,428.5 | 1,394 | 1,424.5 | 1,424.5 | +19.5 (+1.39%) | 561,600 |
25 Jun 2024 | JPY | 1,382.5 | 1,417 | 1,380.5 | 1,405 | 1,405 | +15.5 (+1.12%) | 878,300 |
24 Jun 2024 | JPY | 1,376 | 1,398.5 | 1,362 | 1,389.5 | 1,389.5 | +14.5 (+1.05%) | 768,200 |
21 Jun 2024 | JPY | 1,392 | 1,409 | 1,369.5 | 1,375 | 1,375 | +10 (+0.73%) | 2,004,700 |
20 Jun 2024 | JPY | 1,385.5 | 1,397 | 1,352.5 | 1,365 | 1,365 | -22 (-1.59%) | 1,478,700 |
19 Jun 2024 | JPY | 1,426 | 1,432.5 | 1,376.5 | 1,387 | 1,387 | -33 (-2.32%) | 1,127,700 |
18 Jun 2024 | JPY | 1,372.5 | 1,420 | 1,372.5 | 1,420 | 1,420 | +52 (+3.80%) | 1,209,900 |
17 Jun 2024 | JPY | 1,358 | 1,374 | 1,349.5 | 1,368 | 1,368 | +16 (+1.18%) | 944,800 |
14 Jun 2024 | JPY | 1,325.5 | 1,353 | 1,319 | 1,352 | 1,352 | +8.5 (+0.63%) | 1,297,400 |