Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2024 | JPY | 2,233 | 2,364 | 2,101 | 2,190 | 2,190 | -61 (-2.71%) | 992,900 |
5 Sep 2024 | JPY | 2,179 | 2,286 | 2,115 | 2,251 | 2,251 | +48 (+2.18%) | 1,026,800 |
4 Sep 2024 | JPY | 2,000 | 2,218 | 1,992 | 2,203 | 2,203 | +115 (+5.51%) | 1,480,900 |
3 Sep 2024 | JPY | 1,879 | 2,106 | 1,879 | 2,088 | 2,088 | +208 (+11.06%) | 645,800 |
2 Sep 2024 | JPY | 1,797 | 1,899 | 1,785 | 1,880 | 1,880 | +120 (+6.82%) | 464,200 |
30 Aug 2024 | JPY | 1,725 | 1,775 | 1,723 | 1,760 | 1,760 | +35 (+2.03%) | 184,200 |
29 Aug 2024 | JPY | 1,713 | 1,744 | 1,710 | 1,725 | 1,725 | +2 (+0.12%) | 131,900 |
28 Aug 2024 | JPY | 1,761 | 1,767 | 1,721 | 1,723 | 1,723 | -64 (-3.58%) | 193,400 |
27 Aug 2024 | JPY | 1,788 | 1,801 | 1,767 | 1,787 | 1,787 | -18 (-1.00%) | 175,100 |
26 Aug 2024 | JPY | 1,775 | 1,813 | 1,742 | 1,805 | 1,805 | +41 (+2.32%) | 241,300 |
23 Aug 2024 | JPY | 1,744 | 1,764 | 1,707 | 1,764 | 1,764 | +19 (+1.09%) | 193,500 |
22 Aug 2024 | JPY | 1,760 | 1,767 | 1,715 | 1,745 | 1,745 | -19 (-1.08%) | 213,300 |
21 Aug 2024 | JPY | 1,800 | 1,838 | 1,760 | 1,764 | 1,764 | -68 (-3.71%) | 315,900 |
20 Aug 2024 | JPY | 1,801 | 1,875 | 1,795 | 1,832 | 1,832 | +62 (+3.50%) | 289,800 |
19 Aug 2024 | JPY | 1,805 | 1,864 | 1,766 | 1,770 | 1,770 | -24 (-1.34%) | 291,500 |
16 Aug 2024 | JPY | 1,799 | 1,865 | 1,778 | 1,794 | 1,794 | +24 (+1.36%) | 368,500 |
15 Aug 2024 | JPY | 1,808 | 1,808 | 1,746 | 1,770 | 1,770 | -38 (-2.10%) | 411,300 |
14 Aug 2024 | JPY | 1,860 | 1,927 | 1,789 | 1,808 | 1,808 | -132 (-6.80%) | 799,800 |
13 Aug 2024 | JPY | 1,866 | 1,940 | 1,851 | 1,940 | 1,940 | +74 (+3.97%) | 367,700 |
9 Aug 2024 | JPY | 1,895 | 1,916 | 1,815 | 1,866 | 1,866 | -23 (-1.22%) | 277,400 |
8 Aug 2024 | JPY | 1,811 | 1,924 | 1,811 | 1,889 | 1,889 | +42 (+2.27%) | 339,700 |
7 Aug 2024 | JPY | 1,808 | 1,892 | 1,783 | 1,847 | 1,847 | -1 (-0.05%) | 414,800 |
6 Aug 2024 | JPY | 1,768 | 1,870 | 1,725 | 1,848 | 1,848 | +179 (+10.72%) | 553,900 |
5 Aug 2024 | JPY | 1,767 | 1,823 | 1,618 | 1,669 | 1,669 | -258 (-13.39%) | 888,200 |
2 Aug 2024 | JPY | 1,878 | 2,016 | 1,872 | 1,927 | 1,927 | -110 (-5.40%) | 605,300 |
1 Aug 2024 | JPY | 2,098 | 2,111 | 1,980 | 2,037 | 2,037 | -111 (-5.17%) | 523,700 |
31 Jul 2024 | JPY | 2,132 | 2,185 | 2,028 | 2,148 | 2,148 | -20 (-0.92%) | 829,600 |
30 Jul 2024 | JPY | 2,420 | 2,440 | 2,166 | 2,168 | 2,168 | -298 (-12.08%) | 1,363,700 |
29 Jul 2024 | JPY | 2,469 | 2,565 | 2,424 | 2,466 | 2,466 | +46 (+1.90%) | 1,488,900 |
26 Jul 2024 | JPY | 2,261 | 2,434 | 2,261 | 2,420 | 2,420 | +159 (+7.03%) | 1,592,400 |