Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2024 | JPY | 3,509 | 3,563 | 3,465 | 3,507 | 3,507 | +51 (+1.48%) | 823,900 |
13 Aug 2024 | JPY | 3,326 | 3,456 | 3,320 | 3,456 | 3,456 | +186 (+5.69%) | 1,112,600 |
9 Aug 2024 | JPY | 3,319 | 3,348 | 3,207 | 3,270 | 3,270 | -8 (-0.24%) | 1,350,300 |
8 Aug 2024 | JPY | 3,247 | 3,349 | 3,205 | 3,278 | 3,278 | -18 (-0.55%) | 844,400 |
7 Aug 2024 | JPY | 3,209 | 3,414 | 3,190 | 3,296 | 3,296 | +158 (+5.04%) | 1,431,500 |
6 Aug 2024 | JPY | 3,053 | 3,307 | 3,040 | 3,138 | 3,138 | +177.5 (+6.00%) | 1,151,400 |
5 Aug 2024 | JPY | 3,200 | 3,251 | 2,920.5 | 2,960.5 | 2,960.5 | -443.5 (-13.03%) | 1,021,900 |
2 Aug 2024 | JPY | 3,549 | 3,560 | 3,404 | 3,404 | 3,404 | -294 (-7.95%) | 819,400 |
1 Aug 2024 | JPY | 3,751 | 3,758 | 3,647 | 3,698 | 3,698 | -123 (-3.22%) | 666,900 |
31 Jul 2024 | JPY | 3,723 | 3,831 | 3,708 | 3,821 | 3,821 | +51 (+1.35%) | 801,700 |
30 Jul 2024 | JPY | 3,758 | 3,793 | 3,739 | 3,770 | 3,770 | -29 (-0.76%) | 448,100 |
29 Jul 2024 | JPY | 3,784 | 3,838 | 3,745 | 3,799 | 3,799 | +73 (+1.96%) | 461,100 |
26 Jul 2024 | JPY | 3,748 | 3,791 | 3,696 | 3,726 | 3,726 | -44 (-1.17%) | 730,500 |
25 Jul 2024 | JPY | 3,851 | 3,869 | 3,751 | 3,770 | 3,770 | -96 (-2.48%) | 713,400 |
24 Jul 2024 | JPY | 3,892 | 3,922 | 3,848 | 3,866 | 3,866 | -43 (-1.10%) | 466,700 |
23 Jul 2024 | JPY | 3,967 | 3,976 | 3,881 | 3,909 | 3,909 | -31 (-0.79%) | 323,900 |
22 Jul 2024 | JPY | 3,980 | 3,985 | 3,894 | 3,940 | 3,940 | -64 (-1.60%) | 360,000 |
19 Jul 2024 | JPY | 3,994 | 4,015 | 3,957 | 4,004 | 4,004 | -25 (-0.62%) | 347,100 |
18 Jul 2024 | JPY | 4,000 | 4,082 | 3,980 | 4,029 | 4,029 | -15 (-0.37%) | 656,200 |
17 Jul 2024 | JPY | 4,050 | 4,067 | 4,025 | 4,044 | 4,044 | -12 (-0.30%) | 484,000 |
16 Jul 2024 | JPY | 4,067 | 4,126 | 4,042 | 4,056 | 4,056 | +5 (+0.12%) | 692,200 |
12 Jul 2024 | JPY | 4,074 | 4,129 | 4,043 | 4,051 | 4,051 | -71 (-1.72%) | 853,800 |
11 Jul 2024 | JPY | 4,138 | 4,175 | 4,102 | 4,122 | 4,122 | +14 (+0.34%) | 610,100 |
10 Jul 2024 | JPY | 4,048 | 4,128 | 4,037 | 4,108 | 4,108 | +60 (+1.48%) | 724,900 |
9 Jul 2024 | JPY | 3,966 | 4,076 | 3,939 | 4,048 | 4,048 | +95 (+2.40%) | 622,600 |
8 Jul 2024 | JPY | 3,962 | 3,996 | 3,938 | 3,953 | 3,953 | +6 (+0.15%) | 500,000 |
5 Jul 2024 | JPY | 3,979 | 3,984 | 3,935 | 3,947 | 3,947 | -21 (-0.53%) | 343,600 |
4 Jul 2024 | JPY | 4,011 | 4,018 | 3,934 | 3,968 | 3,968 | -24 (-0.60%) | 318,800 |
3 Jul 2024 | JPY | 3,995 | 4,016 | 3,957 | 3,992 | 3,992 | -2 (-0.05%) | 610,700 |
2 Jul 2024 | JPY | 3,940 | 4,004 | 3,930 | 3,994 | 3,994 | +44 (+1.11%) | 692,200 |