Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2024 | JPY | 1,274 | 1,280.5 | 1,247.5 | 1,262.5 | 1,262.5 | -24 (-1.87%) | 1,812,600 |
13 Aug 2024 | JPY | 1,282.5 | 1,297.5 | 1,275 | 1,286.5 | 1,286.5 | +15 (+1.18%) | 1,455,100 |
9 Aug 2024 | JPY | 1,294.5 | 1,294.5 | 1,257 | 1,271.5 | 1,271.5 | -5 (-0.39%) | 1,776,600 |
8 Aug 2024 | JPY | 1,234 | 1,294.5 | 1,224.5 | 1,276.5 | 1,276.5 | +35.5 (+2.86%) | 1,849,300 |
7 Aug 2024 | JPY | 1,254.5 | 1,260.5 | 1,200.5 | 1,241 | 1,241 | -38.5 (-3.01%) | 2,822,500 |
6 Aug 2024 | JPY | 1,209.5 | 1,297.5 | 1,205 | 1,279.5 | 1,279.5 | +124.5 (+10.78%) | 3,062,900 |
5 Aug 2024 | JPY | 1,239.5 | 1,260.5 | 1,154.5 | 1,155 | 1,155 | -126.5 (-9.87%) | 2,521,900 |
2 Aug 2024 | JPY | 1,310 | 1,325.5 | 1,280.5 | 1,281.5 | 1,281.5 | -53.5 (-4.01%) | 1,936,200 |
1 Aug 2024 | JPY | 1,356 | 1,359.5 | 1,324 | 1,335 | 1,335 | -21 (-1.55%) | 2,157,500 |
31 Jul 2024 | JPY | 1,332.5 | 1,358 | 1,326 | 1,356 | 1,356 | +16.5 (+1.23%) | 1,629,700 |
30 Jul 2024 | JPY | 1,343 | 1,354 | 1,330 | 1,339.5 | 1,339.5 | -14.5 (-1.07%) | 1,676,500 |
29 Jul 2024 | JPY | 1,338 | 1,363 | 1,333 | 1,354 | 1,354 | +17 (+1.27%) | 1,377,100 |
26 Jul 2024 | JPY | 1,367 | 1,369 | 1,334 | 1,337 | 1,337 | -31 (-2.27%) | 2,718,800 |
25 Jul 2024 | JPY | 1,352 | 1,388.5 | 1,351 | 1,368 | 1,368 | -1 (-0.07%) | 1,839,400 |
24 Jul 2024 | JPY | 1,376.5 | 1,389 | 1,368 | 1,369 | 1,369 | -9 (-0.65%) | 1,340,400 |
23 Jul 2024 | JPY | 1,379 | 1,383 | 1,372 | 1,378 | 1,378 | +8 (+0.58%) | 1,006,400 |
22 Jul 2024 | JPY | 1,385 | 1,389.5 | 1,360.5 | 1,370 | 1,370 | -15 (-1.08%) | 1,612,800 |
19 Jul 2024 | JPY | 1,379 | 1,386 | 1,366.5 | 1,385 | 1,385 | +9 (+0.65%) | 1,416,800 |
18 Jul 2024 | JPY | 1,369 | 1,391.5 | 1,367 | 1,376 | 1,376 | -5 (-0.36%) | 1,667,300 |
17 Jul 2024 | JPY | 1,372 | 1,394.5 | 1,369.5 | 1,381 | 1,381 | +19.5 (+1.43%) | 1,662,800 |
16 Jul 2024 | JPY | 1,368 | 1,370 | 1,355 | 1,361.5 | 1,361.5 | -6 (-0.44%) | 1,594,100 |
12 Jul 2024 | JPY | 1,371 | 1,384.5 | 1,364.5 | 1,367.5 | 1,367.5 | -9 (-0.65%) | 1,310,800 |
11 Jul 2024 | JPY | 1,372 | 1,383 | 1,369 | 1,376.5 | 1,376.5 | +25 (+1.85%) | 1,495,500 |
10 Jul 2024 | JPY | 1,346 | 1,351.5 | 1,340 | 1,351.5 | 1,351.5 | +1 (+0.07%) | 1,197,500 |
9 Jul 2024 | JPY | 1,335 | 1,355.5 | 1,330.5 | 1,350.5 | 1,350.5 | +4.5 (+0.33%) | 1,294,100 |
8 Jul 2024 | JPY | 1,343 | 1,355.5 | 1,334 | 1,346 | 1,346 | +18.5 (+1.39%) | 1,527,600 |
5 Jul 2024 | JPY | 1,338.5 | 1,342 | 1,320 | 1,327.5 | 1,327.5 | -26.5 (-1.96%) | 2,142,800 |
4 Jul 2024 | JPY | 1,370 | 1,374.5 | 1,353 | 1,354 | 1,354 | -12.5 (-0.91%) | 1,537,600 |
3 Jul 2024 | JPY | 1,390 | 1,393 | 1,364.5 | 1,366.5 | 1,366.5 | -18.5 (-1.34%) | 2,141,300 |
2 Jul 2024 | JPY | 1,359 | 1,385 | 1,353.5 | 1,385 | 1,385 | +13 (+0.95%) | 2,477,700 |