Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2024 | JPY | 3,898 | 3,952 | 3,870 | 3,949 | 3,949 | +76 (+1.96%) | 3,645,000 |
13 Aug 2024 | JPY | 3,919 | 3,935 | 3,801 | 3,873 | 3,873 | -45 (-1.15%) | 5,348,800 |
9 Aug 2024 | JPY | 3,933 | 3,964 | 3,885 | 3,918 | 3,918 | -6 (-0.15%) | 5,903,100 |
8 Aug 2024 | JPY | 3,891 | 3,980 | 3,838 | 3,924 | 3,924 | -37 (-0.93%) | 4,563,100 |
7 Aug 2024 | JPY | 3,847 | 4,028 | 3,825 | 3,961 | 3,961 | -34 (-0.85%) | 6,962,300 |
6 Aug 2024 | JPY | 3,787 | 4,004 | 3,787 | 3,995 | 3,995 | +401 (+11.16%) | 7,166,000 |
5 Aug 2024 | JPY | 3,900 | 3,973 | 3,536 | 3,594 | 3,594 | -420 (-10.46%) | 9,987,600 |
2 Aug 2024 | JPY | 4,006 | 4,116 | 4,000 | 4,014 | 4,014 | -90 (-2.19%) | 6,644,400 |
1 Aug 2024 | JPY | 4,250 | 4,251 | 4,030 | 4,104 | 4,104 | -178 (-4.16%) | 8,038,000 |
31 Jul 2024 | JPY | 4,232 | 4,297 | 4,091 | 4,282 | 4,282 | -267 (-5.87%) | 15,053,900 |
30 Jul 2024 | JPY | 4,543 | 4,584 | 4,511 | 4,549 | 4,549 | -28 (-0.61%) | 3,479,600 |
29 Jul 2024 | JPY | 4,433 | 4,580 | 4,424 | 4,577 | 4,577 | +176 (+4.00%) | 5,500,300 |
26 Jul 2024 | JPY | 4,388 | 4,433 | 4,332 | 4,401 | 4,401 | +29 (+0.66%) | 4,011,900 |
25 Jul 2024 | JPY | 4,300 | 4,411 | 4,271 | 4,372 | 4,372 | +48 (+1.11%) | 4,874,400 |
24 Jul 2024 | JPY | 4,421 | 4,448 | 4,323 | 4,324 | 4,324 | -115 (-2.59%) | 4,246,000 |
23 Jul 2024 | JPY | 4,491 | 4,513 | 4,405 | 4,439 | 4,439 | -60 (-1.33%) | 3,139,400 |
22 Jul 2024 | JPY | 4,508 | 4,524 | 4,435 | 4,499 | 4,499 | -10 (-0.22%) | 2,703,100 |
19 Jul 2024 | JPY | 4,555 | 4,555 | 4,490 | 4,509 | 4,509 | -57 (-1.25%) | 3,455,400 |
18 Jul 2024 | JPY | 4,590 | 4,629 | 4,556 | 4,566 | 4,566 | -55 (-1.19%) | 3,029,100 |
17 Jul 2024 | JPY | 4,553 | 4,627 | 4,527 | 4,621 | 4,621 | +75 (+1.65%) | 2,489,300 |
16 Jul 2024 | JPY | 4,640 | 4,640 | 4,546 | 4,546 | 4,546 | -57 (-1.24%) | 2,555,300 |
12 Jul 2024 | JPY | 4,568 | 4,698 | 4,550 | 4,603 | 4,603 | +27 (+0.59%) | 6,070,200 |
11 Jul 2024 | JPY | 4,546 | 4,583 | 4,519 | 4,576 | 4,576 | +52 (+1.15%) | 4,581,200 |
10 Jul 2024 | JPY | 4,583 | 4,600 | 4,430 | 4,524 | 4,524 | +46 (+1.03%) | 9,216,100 |
9 Jul 2024 | JPY | 4,482 | 4,490 | 4,446 | 4,478 | 4,478 | -5 (-0.11%) | 3,366,700 |
8 Jul 2024 | JPY | 4,595 | 4,595 | 4,480 | 4,483 | 4,483 | -122 (-2.65%) | 4,132,300 |
5 Jul 2024 | JPY | 4,605 | 4,634 | 4,564 | 4,605 | 4,605 | +15 (+0.33%) | 2,681,700 |
4 Jul 2024 | JPY | 4,501 | 4,604 | 4,499 | 4,590 | 4,590 | +89 (+1.98%) | 3,263,700 |
3 Jul 2024 | JPY | 4,513 | 4,529 | 4,471 | 4,501 | 4,501 | +3 (+0.07%) | 2,640,300 |
2 Jul 2024 | JPY | 4,481 | 4,500 | 4,420 | 4,498 | 4,498 | +11 (+0.25%) | 3,107,400 |