Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2024 | JPY | 2,254 | 2,303.5 | 2,193.5 | 2,193.5 | 2,193.5 | -152 (-6.48%) | 2,795,900 |
2 Aug 2024 | JPY | 2,406 | 2,416.5 | 2,338 | 2,345.5 | 2,345.5 | -109.5 (-4.46%) | 1,852,500 |
1 Aug 2024 | JPY | 2,465.5 | 2,472 | 2,435.5 | 2,455 | 2,455 | -19 (-0.77%) | 1,334,100 |
31 Jul 2024 | JPY | 2,402.5 | 2,486.5 | 2,402 | 2,474 | 2,474 | +48 (+1.98%) | 1,579,900 |
30 Jul 2024 | JPY | 2,430 | 2,463.5 | 2,407.5 | 2,426 | 2,426 | +20 (+0.83%) | 1,752,200 |
29 Jul 2024 | JPY | 2,409.5 | 2,436 | 2,403.5 | 2,406 | 2,406 | -6 (-0.25%) | 1,080,800 |
26 Jul 2024 | JPY | 2,422 | 2,430 | 2,389 | 2,412 | 2,412 | +34 (+1.43%) | 1,228,000 |
25 Jul 2024 | JPY | 2,378 | 2,393.5 | 2,356 | 2,378 | 2,378 | -2.5 (-0.11%) | 1,303,900 |
24 Jul 2024 | JPY | 2,397 | 2,417.5 | 2,373.5 | 2,380.5 | 2,380.5 | -34.5 (-1.43%) | 994,700 |
23 Jul 2024 | JPY | 2,452 | 2,469.5 | 2,414 | 2,415 | 2,415 | -27 (-1.11%) | 767,100 |
22 Jul 2024 | JPY | 2,455 | 2,466.5 | 2,430.5 | 2,442 | 2,442 | -20 (-0.81%) | 668,900 |
19 Jul 2024 | JPY | 2,456.5 | 2,484.5 | 2,452.5 | 2,462 | 2,462 | +6 (+0.24%) | 804,900 |
18 Jul 2024 | JPY | 2,486 | 2,498.5 | 2,454.5 | 2,456 | 2,456 | -45 (-1.80%) | 874,300 |
17 Jul 2024 | JPY | 2,500.5 | 2,520 | 2,497 | 2,501 | 2,501 | +15 (+0.60%) | 698,700 |
16 Jul 2024 | JPY | 2,533.5 | 2,533.5 | 2,481.5 | 2,486 | 2,486 | -47.5 (-1.87%) | 1,223,000 |
12 Jul 2024 | JPY | 2,534 | 2,552 | 2,526 | 2,533.5 | 2,533.5 | -28.5 (-1.11%) | 807,600 |
11 Jul 2024 | JPY | 2,549 | 2,570 | 2,549 | 2,562 | 2,562 | +21 (+0.83%) | 1,049,900 |
10 Jul 2024 | JPY | 2,529 | 2,549 | 2,526 | 2,541 | 2,541 | +12 (+0.47%) | 906,600 |
9 Jul 2024 | JPY | 2,522 | 2,535.5 | 2,515.5 | 2,529 | 2,529 | +21.5 (+0.86%) | 908,200 |
8 Jul 2024 | JPY | 2,520 | 2,530.5 | 2,488 | 2,507.5 | 2,507.5 | -20.5 (-0.81%) | 1,164,200 |
5 Jul 2024 | JPY | 2,576 | 2,583.5 | 2,528 | 2,528 | 2,528 | -42.5 (-1.65%) | 855,700 |
4 Jul 2024 | JPY | 2,575 | 2,586 | 2,566.5 | 2,570.5 | 2,570.5 | +4.5 (+0.18%) | 493,300 |
3 Jul 2024 | JPY | 2,559.5 | 2,570 | 2,548.5 | 2,566 | 2,566 | +13 (+0.51%) | 821,800 |
2 Jul 2024 | JPY | 2,568.5 | 2,576 | 2,548.5 | 2,553 | 2,553 | -5.5 (-0.21%) | 1,036,000 |
1 Jul 2024 | JPY | 2,599.5 | 2,605 | 2,557.5 | 2,558.5 | 2,558.5 | -31.5 (-1.22%) | 939,000 |
28 Jun 2024 | JPY | 2,573 | 2,608 | 2,571 | 2,590 | 2,590 | +33.5 (+1.31%) | 1,259,700 |
27 Jun 2024 | JPY | 2,533.5 | 2,567 | 2,526.5 | 2,556.5 | 2,556.5 | +36.5 (+1.45%) | 1,081,600 |
26 Jun 2024 | JPY | 2,520.5 | 2,527 | 2,504.5 | 2,520 | 2,520 | -15.5 (-0.61%) | 1,194,400 |
25 Jun 2024 | JPY | 2,533.5 | 2,545 | 2,526.5 | 2,535.5 | 2,535.5 | +3.5 (+0.14%) | 1,004,700 |
24 Jun 2024 | JPY | 2,533 | 2,560.5 | 2,531.5 | 2,532 | 2,532 | -18.5 (-0.73%) | 1,243,300 |