Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2024 | JPY | 3,750 | 3,805 | 3,685 | 3,695 | 3,695 | -90 (-2.38%) | 89,500 |
25 Jul 2024 | JPY | 3,825 | 3,835 | 3,690 | 3,785 | 3,785 | -110 (-2.82%) | 125,800 |
24 Jul 2024 | JPY | 3,980 | 3,990 | 3,895 | 3,895 | 3,895 | -125 (-3.11%) | 107,600 |
23 Jul 2024 | JPY | 4,160 | 4,200 | 3,990 | 4,020 | 4,020 | -70 (-1.71%) | 79,300 |
22 Jul 2024 | JPY | 4,140 | 4,160 | 4,050 | 4,090 | 4,090 | -60 (-1.45%) | 57,500 |
19 Jul 2024 | JPY | 4,150 | 4,205 | 4,140 | 4,150 | 4,150 | -15 (-0.36%) | 46,800 |
18 Jul 2024 | JPY | 4,145 | 4,245 | 4,140 | 4,165 | 4,165 | -120 (-2.80%) | 54,600 |
17 Jul 2024 | JPY | 4,345 | 4,370 | 4,285 | 4,285 | 4,285 | 0.0 (0.0%) | 47,600 |
16 Jul 2024 | JPY | 4,355 | 4,370 | 4,285 | 4,285 | 4,285 | -90 (-2.06%) | 63,300 |
12 Jul 2024 | JPY | 4,345 | 4,405 | 4,330 | 4,375 | 4,375 | -25 (-0.57%) | 59,400 |
11 Jul 2024 | JPY | 4,475 | 4,475 | 4,370 | 4,400 | 4,400 | -40 (-0.90%) | 74,300 |
10 Jul 2024 | JPY | 4,470 | 4,485 | 4,395 | 4,440 | 4,440 | -70 (-1.55%) | 52,900 |
9 Jul 2024 | JPY | 4,400 | 4,520 | 4,380 | 4,510 | 4,510 | +160 (+3.68%) | 72,600 |
8 Jul 2024 | JPY | 4,330 | 4,400 | 4,305 | 4,350 | 4,350 | -50 (-1.14%) | 58,900 |
5 Jul 2024 | JPY | 4,415 | 4,525 | 4,375 | 4,400 | 4,400 | -15 (-0.34%) | 54,900 |
4 Jul 2024 | JPY | 4,440 | 4,450 | 4,400 | 4,415 | 4,415 | +5 (+0.11%) | 34,500 |
3 Jul 2024 | JPY | 4,360 | 4,475 | 4,360 | 4,410 | 4,410 | +10 (+0.23%) | 45,600 |
2 Jul 2024 | JPY | 4,440 | 4,460 | 4,385 | 4,400 | 4,400 | -45 (-1.01%) | 73,100 |
1 Jul 2024 | JPY | 4,615 | 4,640 | 4,435 | 4,445 | 4,445 | -155 (-3.37%) | 79,900 |
28 Jun 2024 | JPY | 4,685 | 4,685 | 4,580 | 4,600 | 4,600 | -55 (-1.18%) | 73,900 |
27 Jun 2024 | JPY | 4,575 | 4,680 | 4,530 | 4,655 | 4,655 | +45 (+0.98%) | 69,600 |
26 Jun 2024 | JPY | 4,620 | 4,635 | 4,570 | 4,610 | 4,610 | +20 (+0.44%) | 78,700 |
25 Jun 2024 | JPY | 4,560 | 4,610 | 4,520 | 4,590 | 4,590 | +60 (+1.32%) | 50,000 |
24 Jun 2024 | JPY | 4,455 | 4,530 | 4,435 | 4,530 | 4,530 | +75 (+1.68%) | 52,600 |
21 Jun 2024 | JPY | 4,505 | 4,590 | 4,445 | 4,455 | 4,455 | -120 (-2.62%) | 83,900 |
20 Jun 2024 | JPY | 4,460 | 4,590 | 4,460 | 4,575 | 4,575 | +65 (+1.44%) | 75,300 |
19 Jun 2024 | JPY | 4,490 | 4,545 | 4,470 | 4,510 | 4,510 | +90 (+2.04%) | 88,400 |
18 Jun 2024 | JPY | 4,425 | 4,515 | 4,390 | 4,420 | 4,420 | -5 (-0.11%) | 90,300 |
17 Jun 2024 | JPY | 4,430 | 4,510 | 4,390 | 4,425 | 4,425 | -35 (-0.78%) | 71,400 |
14 Jun 2024 | JPY | 4,375 | 4,465 | 4,340 | 4,460 | 4,460 | +85 (+1.94%) | 94,200 |