Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2024 | JPY | 1,820 | 1,845.5 | 1,814.5 | 1,834.5 | 1,834.5 | +28 (+1.55%) | 951,800 |
13 Aug 2024 | JPY | 1,786 | 1,812 | 1,782 | 1,806.5 | 1,806.5 | +30 (+1.69%) | 1,001,800 |
9 Aug 2024 | JPY | 1,797.5 | 1,799.5 | 1,748 | 1,776.5 | 1,776.5 | +14.5 (+0.82%) | 1,562,400 |
8 Aug 2024 | JPY | 1,748 | 1,802.5 | 1,744.5 | 1,762 | 1,762 | -26 (-1.45%) | 1,256,600 |
7 Aug 2024 | JPY | 1,709 | 1,816.5 | 1,706.5 | 1,788 | 1,788 | +17.5 (+0.99%) | 1,462,600 |
6 Aug 2024 | JPY | 1,727.5 | 1,817 | 1,724.5 | 1,770.5 | 1,770.5 | +155 (+9.59%) | 1,693,000 |
5 Aug 2024 | JPY | 1,770 | 1,783.5 | 1,602 | 1,615.5 | 1,615.5 | -247.5 (-13.29%) | 2,005,200 |
2 Aug 2024 | JPY | 1,897 | 1,913 | 1,856 | 1,863 | 1,863 | -113.5 (-5.74%) | 1,728,500 |
1 Aug 2024 | JPY | 2,016.5 | 2,021 | 1,942.5 | 1,976.5 | 1,976.5 | -70 (-3.42%) | 1,279,700 |
31 Jul 2024 | JPY | 2,021 | 2,049.5 | 2,008.5 | 2,046.5 | 2,046.5 | -6 (-0.29%) | 1,245,900 |
30 Jul 2024 | JPY | 2,129.5 | 2,137.5 | 2,039 | 2,052.5 | 2,052.5 | -27 (-1.30%) | 1,733,400 |
29 Jul 2024 | JPY | 2,058 | 2,094.5 | 2,045 | 2,079.5 | 2,079.5 | +71.5 (+3.56%) | 1,079,200 |
26 Jul 2024 | JPY | 2,007.5 | 2,026.5 | 2,000.5 | 2,008 | 2,008 | +8 (+0.40%) | 842,200 |
25 Jul 2024 | JPY | 2,008.5 | 2,026 | 2,000 | 2,000 | 2,000 | -63 (-3.05%) | 858,500 |
24 Jul 2024 | JPY | 2,106.5 | 2,106.5 | 2,062 | 2,063 | 2,063 | -44.5 (-2.11%) | 733,100 |
23 Jul 2024 | JPY | 2,113.5 | 2,115.5 | 2,097.5 | 2,107.5 | 2,107.5 | +4 (+0.19%) | 544,000 |
22 Jul 2024 | JPY | 2,104 | 2,111.5 | 2,092.5 | 2,103.5 | 2,103.5 | +1 (+0.05%) | 636,100 |
19 Jul 2024 | JPY | 2,102 | 2,102.5 | 2,084.5 | 2,102.5 | 2,102.5 | -12.5 (-0.59%) | 591,600 |
18 Jul 2024 | JPY | 2,127 | 2,128 | 2,097 | 2,115 | 2,115 | -28.5 (-1.33%) | 824,100 |
17 Jul 2024 | JPY | 2,140 | 2,155 | 2,135 | 2,143.5 | 2,143.5 | +12.5 (+0.59%) | 835,000 |
16 Jul 2024 | JPY | 2,116.5 | 2,140 | 2,107.5 | 2,131 | 2,131 | +32 (+1.52%) | 1,017,900 |
12 Jul 2024 | JPY | 2,113.5 | 2,151.5 | 2,092 | 2,099 | 2,099 | -27 (-1.27%) | 1,556,400 |
11 Jul 2024 | JPY | 2,100 | 2,133 | 2,095 | 2,126 | 2,126 | +42 (+2.02%) | 1,156,000 |
10 Jul 2024 | JPY | 2,049 | 2,094 | 2,045.5 | 2,084 | 2,084 | +20.5 (+0.99%) | 875,700 |
9 Jul 2024 | JPY | 2,042 | 2,075 | 2,039 | 2,063.5 | 2,063.5 | +16 (+0.78%) | 940,500 |
8 Jul 2024 | JPY | 2,051 | 2,056.5 | 2,042 | 2,047.5 | 2,047.5 | -16.5 (-0.80%) | 670,000 |
5 Jul 2024 | JPY | 2,093 | 2,094 | 2,064 | 2,064 | 2,064 | -29 (-1.39%) | 462,100 |
4 Jul 2024 | JPY | 2,075.5 | 2,095 | 2,065 | 2,093 | 2,093 | +16 (+0.77%) | 464,500 |
3 Jul 2024 | JPY | 2,082 | 2,087 | 2,061.5 | 2,077 | 2,077 | -5 (-0.24%) | 661,800 |
2 Jul 2024 | JPY | 2,070 | 2,085.5 | 2,058 | 2,082 | 2,082 | +9 (+0.43%) | 668,800 |