Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2024 | JPY | 1,669 | 1,777 | 1,665 | 1,741.5 | 1,741.5 | +93.5 (+5.67%) | 2,723,300 |
6 Aug 2024 | JPY | 1,564.5 | 1,679.5 | 1,561.5 | 1,648 | 1,648 | +102 (+6.60%) | 2,673,900 |
5 Aug 2024 | JPY | 1,610 | 1,662 | 1,534.5 | 1,546 | 1,546 | -157.5 (-9.25%) | 2,382,000 |
2 Aug 2024 | JPY | 1,731 | 1,739.5 | 1,697.5 | 1,703.5 | 1,703.5 | -67 (-3.78%) | 1,532,700 |
1 Aug 2024 | JPY | 1,785.5 | 1,804.5 | 1,758 | 1,770.5 | 1,770.5 | -37.5 (-2.07%) | 1,193,600 |
31 Jul 2024 | JPY | 1,771.5 | 1,817 | 1,770 | 1,808 | 1,808 | +23.5 (+1.32%) | 1,715,700 |
30 Jul 2024 | JPY | 1,797 | 1,804 | 1,775.5 | 1,784.5 | 1,784.5 | -4 (-0.22%) | 1,647,000 |
29 Jul 2024 | JPY | 1,774.5 | 1,802 | 1,772 | 1,788.5 | 1,788.5 | +18.5 (+1.05%) | 1,210,700 |
26 Jul 2024 | JPY | 1,778 | 1,785.5 | 1,765.5 | 1,770 | 1,770 | -9 (-0.51%) | 1,098,100 |
25 Jul 2024 | JPY | 1,772 | 1,798 | 1,762.5 | 1,779 | 1,779 | -11.5 (-0.64%) | 1,555,100 |
24 Jul 2024 | JPY | 1,802 | 1,829.5 | 1,786 | 1,790.5 | 1,790.5 | -24.5 (-1.35%) | 985,900 |
23 Jul 2024 | JPY | 1,831.5 | 1,843 | 1,810 | 1,815 | 1,815 | +6.5 (+0.36%) | 695,500 |
22 Jul 2024 | JPY | 1,847 | 1,850.5 | 1,808.5 | 1,808.5 | 1,808.5 | -20.5 (-1.12%) | 756,100 |
19 Jul 2024 | JPY | 1,836.5 | 1,848 | 1,822 | 1,829 | 1,829 | -5 (-0.27%) | 928,300 |
18 Jul 2024 | JPY | 1,816 | 1,859.5 | 1,814 | 1,834 | 1,834 | +26.5 (+1.47%) | 1,638,400 |
17 Jul 2024 | JPY | 1,774 | 1,807.5 | 1,767 | 1,807.5 | 1,807.5 | +33.5 (+1.89%) | 1,225,600 |
16 Jul 2024 | JPY | 1,777 | 1,799 | 1,773 | 1,774 | 1,774 | -17 (-0.95%) | 1,351,900 |
12 Jul 2024 | JPY | 1,786.5 | 1,814 | 1,780.5 | 1,791 | 1,791 | -1 (-0.06%) | 1,496,500 |
11 Jul 2024 | JPY | 1,751 | 1,804 | 1,747 | 1,792 | 1,792 | +57 (+3.29%) | 1,930,900 |
10 Jul 2024 | JPY | 1,700 | 1,741 | 1,700 | 1,735 | 1,735 | +39 (+2.30%) | 1,670,600 |
9 Jul 2024 | JPY | 1,680 | 1,698.5 | 1,677 | 1,696 | 1,696 | +24.5 (+1.47%) | 835,600 |
8 Jul 2024 | JPY | 1,677.5 | 1,688 | 1,668.5 | 1,671.5 | 1,671.5 | -6 (-0.36%) | 776,800 |
5 Jul 2024 | JPY | 1,683.5 | 1,694.5 | 1,673 | 1,677.5 | 1,677.5 | -14 (-0.83%) | 580,300 |
4 Jul 2024 | JPY | 1,681 | 1,697.5 | 1,681 | 1,691.5 | 1,691.5 | +10.5 (+0.62%) | 872,500 |
3 Jul 2024 | JPY | 1,660 | 1,681 | 1,646 | 1,681 | 1,681 | +16.5 (+0.99%) | 1,053,300 |
2 Jul 2024 | JPY | 1,656.5 | 1,674 | 1,648.5 | 1,664.5 | 1,664.5 | +8 (+0.48%) | 1,022,400 |
1 Jul 2024 | JPY | 1,641 | 1,662 | 1,640.5 | 1,656.5 | 1,656.5 | +12.5 (+0.76%) | 1,239,300 |
28 Jun 2024 | JPY | 1,635 | 1,645.5 | 1,622.5 | 1,644 | 1,644 | +17 (+1.04%) | 993,800 |
27 Jun 2024 | JPY | 1,632 | 1,638 | 1,616 | 1,627 | 1,627 | -32 (-1.93%) | 953,300 |
26 Jun 2024 | JPY | 1,628 | 1,660 | 1,623 | 1,659 | 1,659 | +32 (+1.97%) | 1,365,400 |