Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2024 | JPY | 2,715 | 2,726.5 | 2,450 | 2,478.5 | 2,478.5 | -424.5 (-14.62%) | 369,200 |
2 Aug 2024 | JPY | 3,018 | 3,023 | 2,888.5 | 2,903 | 2,903 | -222 (-7.10%) | 352,500 |
1 Aug 2024 | JPY | 3,175 | 3,187 | 3,101 | 3,125 | 3,125 | -95 (-2.95%) | 194,000 |
31 Jul 2024 | JPY | 3,120 | 3,235 | 3,107 | 3,220 | 3,220 | +74 (+2.35%) | 236,400 |
30 Jul 2024 | JPY | 3,178 | 3,191 | 3,132 | 3,146 | 3,146 | -51 (-1.60%) | 197,100 |
29 Jul 2024 | JPY | 3,165 | 3,209 | 3,155 | 3,197 | 3,197 | +90 (+2.90%) | 172,500 |
26 Jul 2024 | JPY | 3,103 | 3,153 | 3,073 | 3,107 | 3,107 | +46 (+1.50%) | 229,000 |
25 Jul 2024 | JPY | 3,074 | 3,095 | 3,045 | 3,061 | 3,061 | -64 (-2.05%) | 246,400 |
24 Jul 2024 | JPY | 3,182 | 3,194 | 3,123 | 3,125 | 3,125 | -65 (-2.04%) | 172,300 |
23 Jul 2024 | JPY | 3,181 | 3,215 | 3,170 | 3,190 | 3,190 | +10 (+0.31%) | 117,900 |
22 Jul 2024 | JPY | 3,218 | 3,219 | 3,180 | 3,180 | 3,180 | -49 (-1.52%) | 222,600 |
19 Jul 2024 | JPY | 3,213 | 3,229 | 3,175 | 3,229 | 3,229 | +7 (+0.22%) | 299,400 |
18 Jul 2024 | JPY | 3,238 | 3,260 | 3,209 | 3,222 | 3,222 | -63 (-1.92%) | 274,100 |
17 Jul 2024 | JPY | 3,300 | 3,307 | 3,261 | 3,285 | 3,285 | +14 (+0.43%) | 170,400 |
16 Jul 2024 | JPY | 3,276 | 3,284 | 3,260 | 3,271 | 3,271 | +15 (+0.46%) | 181,500 |
12 Jul 2024 | JPY | 3,212 | 3,277 | 3,212 | 3,256 | 3,256 | -22 (-0.67%) | 208,800 |
11 Jul 2024 | JPY | 3,255 | 3,280 | 3,248 | 3,278 | 3,278 | +37 (+1.14%) | 234,100 |
10 Jul 2024 | JPY | 3,250 | 3,251 | 3,202 | 3,241 | 3,241 | -19 (-0.58%) | 270,500 |
9 Jul 2024 | JPY | 3,228 | 3,261 | 3,210 | 3,260 | 3,260 | +27 (+0.84%) | 222,300 |
8 Jul 2024 | JPY | 3,265 | 3,281 | 3,232 | 3,233 | 3,233 | -32 (-0.98%) | 197,800 |
5 Jul 2024 | JPY | 3,304 | 3,310 | 3,243 | 3,265 | 3,265 | -55 (-1.66%) | 191,500 |
4 Jul 2024 | JPY | 3,279 | 3,327 | 3,263 | 3,320 | 3,320 | +41 (+1.25%) | 195,700 |
3 Jul 2024 | JPY | 3,224 | 3,288 | 3,210 | 3,279 | 3,279 | +62 (+1.93%) | 286,800 |
2 Jul 2024 | JPY | 3,219 | 3,228 | 3,198 | 3,217 | 3,217 | -11 (-0.34%) | 254,000 |
1 Jul 2024 | JPY | 3,250 | 3,257 | 3,198 | 3,228 | 3,228 | -10 (-0.31%) | 271,800 |
28 Jun 2024 | JPY | 3,240 | 3,258 | 3,218 | 3,238 | 3,238 | -1 (-0.03%) | 215,900 |
27 Jun 2024 | JPY | 3,229 | 3,260 | 3,221 | 3,239 | 3,239 | +40 (+1.25%) | 232,100 |
26 Jun 2024 | JPY | 3,183 | 3,201 | 3,159 | 3,199 | 3,199 | +16 (+0.50%) | 266,200 |
25 Jun 2024 | JPY | 3,182 | 3,191 | 3,158 | 3,183 | 3,183 | +24 (+0.76%) | 236,500 |
24 Jun 2024 | JPY | 3,158 | 3,204 | 3,139 | 3,159 | 3,159 | +9 (+0.29%) | 253,900 |