Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2024 | JPY | 4,385 | 4,461 | 4,371 | 4,389 | 4,389 | +5 (+0.11%) | 760,800 |
13 Aug 2024 | JPY | 4,195 | 4,384 | 4,164 | 4,384 | 4,384 | +172 (+4.08%) | 1,011,600 |
9 Aug 2024 | JPY | 4,205 | 4,257 | 4,148 | 4,212 | 4,212 | 0.0 (0.0%) | 856,300 |
8 Aug 2024 | JPY | 4,188 | 4,319 | 4,186 | 4,212 | 4,212 | +94 (+2.28%) | 843,800 |
7 Aug 2024 | JPY | 4,128 | 4,275 | 4,032 | 4,118 | 4,118 | -185 (-4.30%) | 1,150,000 |
6 Aug 2024 | JPY | 4,040 | 4,348 | 4,026 | 4,303 | 4,303 | +457 (+11.88%) | 1,434,600 |
5 Aug 2024 | JPY | 3,910 | 4,060 | 3,707 | 3,846 | 3,846 | -274 (-6.65%) | 1,628,400 |
2 Aug 2024 | JPY | 4,280 | 4,309 | 4,118 | 4,120 | 4,120 | -253 (-5.79%) | 1,172,200 |
1 Aug 2024 | JPY | 4,527 | 4,536 | 4,356 | 4,373 | 4,373 | -172 (-3.78%) | 808,000 |
31 Jul 2024 | JPY | 4,483 | 4,547 | 4,444 | 4,545 | 4,545 | +37 (+0.82%) | 901,000 |
30 Jul 2024 | JPY | 4,500 | 4,561 | 4,468 | 4,508 | 4,508 | -58 (-1.27%) | 751,000 |
29 Jul 2024 | JPY | 4,560 | 4,596 | 4,526 | 4,566 | 4,566 | +21 (+0.46%) | 720,400 |
26 Jul 2024 | JPY | 4,550 | 4,578 | 4,500 | 4,545 | 4,545 | +1 (+0.02%) | 890,000 |
25 Jul 2024 | JPY | 4,488 | 4,600 | 4,436 | 4,544 | 4,544 | -19 (-0.42%) | 965,600 |
24 Jul 2024 | JPY | 4,566 | 4,646 | 4,538 | 4,563 | 4,563 | -108 (-2.31%) | 1,078,200 |
23 Jul 2024 | JPY | 4,598 | 4,675 | 4,591 | 4,671 | 4,671 | +95 (+2.08%) | 981,800 |
22 Jul 2024 | JPY | 4,601 | 4,644 | 4,516 | 4,576 | 4,576 | -90 (-1.93%) | 1,368,900 |
19 Jul 2024 | JPY | 4,662 | 4,756 | 4,601 | 4,666 | 4,666 | +9 (+0.19%) | 1,605,400 |
18 Jul 2024 | JPY | 4,543 | 4,755 | 4,537 | 4,657 | 4,657 | +142 (+3.15%) | 3,439,000 |
17 Jul 2024 | JPY | 4,409 | 4,530 | 4,336 | 4,515 | 4,515 | +168 (+3.86%) | 2,177,200 |
16 Jul 2024 | JPY | 4,452 | 4,509 | 4,245 | 4,347 | 4,347 | +24 (+0.56%) | 4,745,800 |
12 Jul 2024 | JPY | 4,010 | 4,323 | 4,004 | 4,323 | 4,323 | +700 (+19.32%) | 5,828,500 |
11 Jul 2024 | JPY | 3,605 | 3,654 | 3,557 | 3,623 | 3,623 | +19 (+0.53%) | 1,524,700 |
10 Jul 2024 | JPY | 3,663 | 3,676 | 3,549 | 3,604 | 3,604 | -40 (-1.10%) | 1,093,500 |
9 Jul 2024 | JPY | 3,652 | 3,652 | 3,574 | 3,644 | 3,644 | -27 (-0.74%) | 1,377,500 |
8 Jul 2024 | JPY | 3,659 | 3,687 | 3,635 | 3,671 | 3,671 | +9 (+0.25%) | 1,097,400 |
5 Jul 2024 | JPY | 3,750 | 3,750 | 3,646 | 3,662 | 3,662 | -68 (-1.82%) | 1,090,900 |
4 Jul 2024 | JPY | 3,635 | 3,795 | 3,633 | 3,730 | 3,730 | +105 (+2.90%) | 2,779,400 |
3 Jul 2024 | JPY | 3,500 | 3,625 | 3,484 | 3,625 | 3,625 | +155 (+4.47%) | 2,370,400 |
2 Jul 2024 | JPY | 3,340 | 3,479 | 3,339 | 3,470 | 3,470 | +130 (+3.89%) | 1,597,900 |