Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2024 | JPY | 3,740 | 3,750 | 3,640 | 3,705 | 3,705 | +30 (+0.82%) | 77,100 |
13 Aug 2024 | JPY | 3,590 | 3,685 | 3,545 | 3,675 | 3,675 | +140 (+3.96%) | 70,500 |
9 Aug 2024 | JPY | 3,635 | 3,665 | 3,480 | 3,535 | 3,535 | -30 (-0.84%) | 139,100 |
8 Aug 2024 | JPY | 3,500 | 3,625 | 3,500 | 3,565 | 3,565 | -10 (-0.28%) | 122,800 |
7 Aug 2024 | JPY | 3,450 | 3,635 | 3,395 | 3,575 | 3,575 | +55 (+1.56%) | 186,500 |
6 Aug 2024 | JPY | 3,450 | 3,525 | 3,310 | 3,520 | 3,520 | +490 (+16.17%) | 234,900 |
5 Aug 2024 | JPY | 3,365 | 3,485 | 3,005 | 3,030 | 3,030 | -615 (-16.87%) | 362,200 |
2 Aug 2024 | JPY | 3,900 | 3,900 | 3,645 | 3,645 | 3,645 | -375 (-9.33%) | 266,600 |
1 Aug 2024 | JPY | 4,060 | 4,105 | 3,945 | 4,020 | 4,020 | -40 (-0.99%) | 213,400 |
31 Jul 2024 | JPY | 4,185 | 4,365 | 4,005 | 4,060 | 4,060 | -255 (-5.91%) | 558,600 |
30 Jul 2024 | JPY | 4,400 | 4,400 | 4,240 | 4,315 | 4,315 | -15 (-0.35%) | 180,800 |
29 Jul 2024 | JPY | 4,290 | 4,345 | 4,225 | 4,330 | 4,330 | +145 (+3.46%) | 129,300 |
26 Jul 2024 | JPY | 4,180 | 4,260 | 4,165 | 4,185 | 4,185 | -20 (-0.48%) | 97,100 |
25 Jul 2024 | JPY | 4,265 | 4,315 | 4,205 | 4,205 | 4,205 | -130 (-3.00%) | 133,000 |
24 Jul 2024 | JPY | 4,435 | 4,475 | 4,325 | 4,335 | 4,335 | -95 (-2.14%) | 130,800 |
23 Jul 2024 | JPY | 4,495 | 4,530 | 4,410 | 4,430 | 4,430 | +5 (+0.11%) | 96,400 |
22 Jul 2024 | JPY | 4,550 | 4,555 | 4,360 | 4,425 | 4,425 | -120 (-2.64%) | 114,100 |
19 Jul 2024 | JPY | 4,640 | 4,680 | 4,520 | 4,545 | 4,545 | -95 (-2.05%) | 103,300 |
18 Jul 2024 | JPY | 4,660 | 4,725 | 4,635 | 4,640 | 4,640 | -80 (-1.69%) | 77,100 |
17 Jul 2024 | JPY | 4,760 | 4,790 | 4,695 | 4,720 | 4,720 | -25 (-0.53%) | 107,700 |
16 Jul 2024 | JPY | 4,545 | 4,750 | 4,510 | 4,745 | 4,745 | +250 (+5.56%) | 138,600 |
12 Jul 2024 | JPY | 4,430 | 4,540 | 4,430 | 4,495 | 4,495 | +5 (+0.11%) | 224,700 |
11 Jul 2024 | JPY | 4,510 | 4,510 | 4,335 | 4,490 | 4,490 | -50 (-1.10%) | 181,900 |
10 Jul 2024 | JPY | 4,630 | 4,685 | 4,535 | 4,540 | 4,540 | -80 (-1.73%) | 80,600 |
9 Jul 2024 | JPY | 4,605 | 4,670 | 4,550 | 4,620 | 4,620 | +60 (+1.32%) | 82,000 |
8 Jul 2024 | JPY | 4,550 | 4,600 | 4,530 | 4,560 | 4,560 | +35 (+0.77%) | 45,800 |
5 Jul 2024 | JPY | 4,590 | 4,620 | 4,525 | 4,525 | 4,525 | -50 (-1.09%) | 59,300 |
4 Jul 2024 | JPY | 4,575 | 4,645 | 4,550 | 4,575 | 4,575 | +10 (+0.22%) | 63,600 |
3 Jul 2024 | JPY | 4,590 | 4,625 | 4,545 | 4,565 | 4,565 | -25 (-0.54%) | 73,700 |
2 Jul 2024 | JPY | 4,565 | 4,620 | 4,545 | 4,590 | 4,590 | +90 (+2%) | 113,500 |