Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2024 | JPY | 5,050 | 5,280 | 5,020 | 5,190 | 5,190 | +110 (+2.17%) | 78,100 |
20 Aug 2024 | JPY | 4,865 | 5,110 | 4,865 | 5,080 | 5,080 | +320 (+6.72%) | 97,900 |
19 Aug 2024 | JPY | 4,900 | 4,900 | 4,695 | 4,760 | 4,760 | -140 (-2.86%) | 84,700 |
16 Aug 2024 | JPY | 5,090 | 5,140 | 4,825 | 4,900 | 4,900 | -110 (-2.20%) | 76,900 |
15 Aug 2024 | JPY | 4,890 | 5,100 | 4,865 | 5,010 | 5,010 | +220 (+4.59%) | 118,400 |
14 Aug 2024 | JPY | 4,800 | 4,805 | 4,680 | 4,790 | 4,790 | +40 (+0.84%) | 51,300 |
13 Aug 2024 | JPY | 4,545 | 4,860 | 4,525 | 4,750 | 4,750 | +240 (+5.32%) | 88,300 |
9 Aug 2024 | JPY | 4,440 | 4,585 | 4,390 | 4,510 | 4,510 | +70 (+1.58%) | 42,600 |
8 Aug 2024 | JPY | 4,345 | 4,470 | 4,175 | 4,440 | 4,440 | -45 (-1.00%) | 82,500 |
7 Aug 2024 | JPY | 4,295 | 4,645 | 4,270 | 4,485 | 4,485 | +245 (+5.78%) | 81,500 |
6 Aug 2024 | JPY | 4,525 | 4,650 | 4,050 | 4,240 | 4,240 | +275 (+6.94%) | 119,300 |
5 Aug 2024 | JPY | 3,815 | 4,105 | 3,720 | 3,965 | 3,965 | -200 (-4.80%) | 104,600 |
2 Aug 2024 | JPY | 4,300 | 4,340 | 4,135 | 4,165 | 4,165 | -380 (-8.36%) | 74,200 |
1 Aug 2024 | JPY | 4,490 | 4,685 | 4,480 | 4,545 | 4,545 | -5 (-0.11%) | 54,200 |
31 Jul 2024 | JPY | 4,360 | 4,580 | 4,300 | 4,550 | 4,550 | +155 (+3.53%) | 57,500 |
30 Jul 2024 | JPY | 4,600 | 4,600 | 4,370 | 4,395 | 4,395 | -220 (-4.77%) | 67,900 |
29 Jul 2024 | JPY | 4,510 | 4,620 | 4,410 | 4,615 | 4,615 | +120 (+2.67%) | 56,800 |
26 Jul 2024 | JPY | 4,505 | 4,630 | 4,450 | 4,495 | 4,495 | -80 (-1.75%) | 51,300 |
25 Jul 2024 | JPY | 4,305 | 4,645 | 4,195 | 4,575 | 4,575 | +60 (+1.33%) | 104,700 |
24 Jul 2024 | JPY | 4,495 | 4,670 | 4,460 | 4,515 | 4,515 | +20 (+0.44%) | 74,500 |
23 Jul 2024 | JPY | 4,500 | 4,615 | 4,425 | 4,495 | 4,495 | -35 (-0.77%) | 59,700 |
22 Jul 2024 | JPY | 4,465 | 4,560 | 4,380 | 4,530 | 4,530 | +15 (+0.33%) | 67,500 |
19 Jul 2024 | JPY | 4,320 | 4,550 | 4,255 | 4,515 | 4,515 | -15 (-0.33%) | 123,900 |
18 Jul 2024 | JPY | 4,235 | 4,590 | 4,180 | 4,530 | 4,530 | +270 (+6.34%) | 185,500 |
17 Jul 2024 | JPY | 4,080 | 4,300 | 4,080 | 4,260 | 4,260 | +155 (+3.78%) | 84,900 |
16 Jul 2024 | JPY | 4,055 | 4,185 | 3,960 | 4,105 | 4,105 | -20 (-0.48%) | 134,000 |
12 Jul 2024 | JPY | 3,850 | 4,195 | 3,830 | 4,125 | 4,125 | +625 (+17.86%) | 383,600 |
11 Jul 2024 | JPY | 3,585 | 3,595 | 3,430 | 3,500 | 3,500 | -115 (-3.18%) | 97,600 |
10 Jul 2024 | JPY | 3,710 | 3,740 | 3,525 | 3,615 | 3,615 | -95 (-2.56%) | 34,600 |
9 Jul 2024 | JPY | 3,705 | 3,715 | 3,670 | 3,710 | 3,710 | +60 (+1.64%) | 15,700 |