Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2024 | JPY | 3,630 | 3,685 | 3,495 | 3,530 | 3,530 | -75 (-2.08%) | 92,300 |
5 Sep 2024 | JPY | 3,655 | 3,710 | 3,600 | 3,605 | 3,605 | -180 (-4.76%) | 136,200 |
4 Sep 2024 | JPY | 3,795 | 3,840 | 3,750 | 3,785 | 3,785 | -150 (-3.81%) | 75,400 |
3 Sep 2024 | JPY | 3,995 | 4,010 | 3,925 | 3,935 | 3,935 | -50 (-1.25%) | 36,800 |
2 Sep 2024 | JPY | 4,020 | 4,040 | 3,960 | 3,985 | 3,985 | +30 (+0.76%) | 77,100 |
30 Aug 2024 | JPY | 3,975 | 3,990 | 3,895 | 3,955 | 3,955 | +30 (+0.76%) | 88,600 |
29 Aug 2024 | JPY | 3,940 | 3,965 | 3,865 | 3,925 | 3,925 | -15 (-0.38%) | 56,300 |
28 Aug 2024 | JPY | 3,975 | 3,975 | 3,900 | 3,940 | 3,940 | -40 (-1.01%) | 63,700 |
27 Aug 2024 | JPY | 3,945 | 4,000 | 3,890 | 3,980 | 3,980 | +35 (+0.89%) | 53,600 |
26 Aug 2024 | JPY | 3,965 | 3,980 | 3,895 | 3,945 | 3,945 | -35 (-0.88%) | 72,000 |
23 Aug 2024 | JPY | 4,080 | 4,085 | 3,970 | 3,980 | 3,980 | -165 (-3.98%) | 112,400 |
22 Aug 2024 | JPY | 4,045 | 4,160 | 3,985 | 4,145 | 4,145 | +145 (+3.63%) | 179,100 |
21 Aug 2024 | JPY | 3,910 | 4,080 | 3,910 | 4,000 | 4,000 | +20 (+0.50%) | 172,600 |
20 Aug 2024 | JPY | 3,855 | 3,990 | 3,820 | 3,980 | 3,980 | +265 (+7.13%) | 159,400 |
19 Aug 2024 | JPY | 3,755 | 3,810 | 3,710 | 3,715 | 3,715 | -140 (-3.63%) | 86,900 |
16 Aug 2024 | JPY | 3,760 | 3,880 | 3,755 | 3,855 | 3,855 | +180 (+4.90%) | 131,200 |
15 Aug 2024 | JPY | 3,635 | 3,700 | 3,605 | 3,675 | 3,675 | -10 (-0.27%) | 149,900 |
14 Aug 2024 | JPY | 3,710 | 3,735 | 3,625 | 3,685 | 3,685 | -30 (-0.81%) | 109,900 |
13 Aug 2024 | JPY | 3,640 | 3,725 | 3,500 | 3,715 | 3,715 | +25 (+0.68%) | 188,100 |
9 Aug 2024 | JPY | 3,895 | 3,895 | 3,555 | 3,690 | 3,690 | +495 (+15.49%) | 344,300 |
8 Aug 2024 | JPY | 3,150 | 3,245 | 3,120 | 3,195 | 3,195 | -25 (-0.78%) | 106,800 |
7 Aug 2024 | JPY | 3,180 | 3,305 | 3,145 | 3,220 | 3,220 | -100 (-3.01%) | 173,900 |
6 Aug 2024 | JPY | 3,225 | 3,400 | 3,220 | 3,320 | 3,320 | +315 (+10.48%) | 149,700 |
5 Aug 2024 | JPY | 3,195 | 3,265 | 2,959 | 3,005 | 3,005 | -455 (-13.15%) | 139,300 |
2 Aug 2024 | JPY | 3,655 | 3,660 | 3,460 | 3,460 | 3,460 | -370 (-9.66%) | 210,800 |
1 Aug 2024 | JPY | 3,870 | 3,900 | 3,715 | 3,830 | 3,830 | +5 (+0.13%) | 105,800 |
31 Jul 2024 | JPY | 3,715 | 3,830 | 3,685 | 3,825 | 3,825 | +75 (+2%) | 65,200 |
30 Jul 2024 | JPY | 3,805 | 3,865 | 3,730 | 3,750 | 3,750 | -60 (-1.57%) | 105,000 |
29 Jul 2024 | JPY | 3,740 | 3,810 | 3,705 | 3,810 | 3,810 | +115 (+3.11%) | 154,000 |
26 Jul 2024 | JPY | 3,750 | 3,805 | 3,685 | 3,695 | 3,695 | -90 (-2.38%) | 89,500 |