Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2024 | JPY | 1,587 | 1,679 | 1,422 | 1,469 | 1,469 | -278 (-15.91%) | 1,252,700 |
2 Aug 2024 | JPY | 1,821 | 1,850 | 1,733 | 1,747 | 1,747 | -172 (-8.96%) | 939,900 |
1 Aug 2024 | JPY | 1,982 | 2,001 | 1,871 | 1,919 | 1,919 | -192 (-9.10%) | 1,058,300 |
31 Jul 2024 | JPY | 2,055 | 2,131 | 2,050 | 2,111 | 2,111 | +40 (+1.93%) | 788,500 |
30 Jul 2024 | JPY | 2,081 | 2,120 | 2,050 | 2,071 | 2,071 | +24 (+1.17%) | 346,900 |
29 Jul 2024 | JPY | 2,025 | 2,072 | 2,021 | 2,047 | 2,047 | +46 (+2.30%) | 161,300 |
26 Jul 2024 | JPY | 1,991 | 2,025 | 1,969 | 2,001 | 2,001 | +13 (+0.65%) | 235,000 |
25 Jul 2024 | JPY | 2,000 | 2,011 | 1,969 | 1,988 | 1,988 | -52 (-2.55%) | 318,800 |
24 Jul 2024 | JPY | 2,098 | 2,099 | 2,039 | 2,040 | 2,040 | -90 (-4.23%) | 212,000 |
23 Jul 2024 | JPY | 2,120 | 2,152 | 2,107 | 2,130 | 2,130 | +39 (+1.87%) | 187,200 |
22 Jul 2024 | JPY | 2,160 | 2,166 | 2,088 | 2,091 | 2,091 | -66 (-3.06%) | 151,800 |
19 Jul 2024 | JPY | 2,163 | 2,173 | 2,135 | 2,157 | 2,157 | -15 (-0.69%) | 146,600 |
18 Jul 2024 | JPY | 2,150 | 2,202 | 2,147 | 2,172 | 2,172 | -30 (-1.36%) | 236,800 |
17 Jul 2024 | JPY | 2,163 | 2,208 | 2,158 | 2,202 | 2,202 | +62 (+2.90%) | 236,200 |
16 Jul 2024 | JPY | 2,135 | 2,155 | 2,132 | 2,140 | 2,140 | +9 (+0.42%) | 211,400 |
12 Jul 2024 | JPY | 2,100 | 2,144 | 2,100 | 2,131 | 2,131 | -5 (-0.23%) | 216,600 |
11 Jul 2024 | JPY | 2,180 | 2,181 | 2,111 | 2,136 | 2,136 | +17 (+0.80%) | 247,900 |
10 Jul 2024 | JPY | 2,164 | 2,172 | 2,096 | 2,119 | 2,119 | -36 (-1.67%) | 159,900 |
9 Jul 2024 | JPY | 2,148 | 2,176 | 2,145 | 2,155 | 2,155 | +49 (+2.33%) | 180,600 |
8 Jul 2024 | JPY | 2,130 | 2,137 | 2,091 | 2,106 | 2,106 | -38 (-1.77%) | 161,500 |
5 Jul 2024 | JPY | 2,179 | 2,184 | 2,129 | 2,144 | 2,144 | -27 (-1.24%) | 166,700 |
4 Jul 2024 | JPY | 2,150 | 2,184 | 2,146 | 2,171 | 2,171 | +43 (+2.02%) | 267,300 |
3 Jul 2024 | JPY | 2,086 | 2,128 | 2,081 | 2,128 | 2,128 | +45 (+2.16%) | 289,900 |
2 Jul 2024 | JPY | 2,020 | 2,087 | 2,019 | 2,083 | 2,083 | +77 (+3.84%) | 348,200 |
1 Jul 2024 | JPY | 2,035 | 2,045 | 2,006 | 2,006 | 2,006 | -28 (-1.38%) | 174,800 |
28 Jun 2024 | JPY | 2,025 | 2,048 | 2,020 | 2,034 | 2,034 | +24 (+1.19%) | 163,500 |
27 Jun 2024 | JPY | 2,015 | 2,028 | 2,008 | 2,010 | 2,010 | -9 (-0.45%) | 151,000 |
26 Jun 2024 | JPY | 2,005 | 2,028 | 1,996 | 2,019 | 2,019 | +17 (+0.85%) | 219,800 |
25 Jun 2024 | JPY | 1,989 | 2,004 | 1,978 | 2,002 | 2,002 | +30 (+1.52%) | 147,000 |
24 Jun 2024 | JPY | 1,973 | 1,995 | 1,968 | 1,972 | 1,972 | +13 (+0.66%) | 201,000 |