Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2024 | JPY | 1,175 | 1,200 | 1,126 | 1,167 | 1,167 | -57 (-4.66%) | 1,506,100 |
20 Aug 2024 | JPY | 1,168 | 1,228 | 1,162 | 1,224 | 1,224 | +116 (+10.47%) | 1,007,900 |
19 Aug 2024 | JPY | 1,147 | 1,158 | 1,102 | 1,108 | 1,108 | -51 (-4.40%) | 689,600 |
16 Aug 2024 | JPY | 1,167 | 1,189 | 1,151 | 1,159 | 1,159 | +52 (+4.70%) | 577,700 |
15 Aug 2024 | JPY | 1,090 | 1,121 | 1,084 | 1,107 | 1,107 | +9 (+0.82%) | 513,900 |
14 Aug 2024 | JPY | 1,062 | 1,100 | 1,041 | 1,098 | 1,098 | +48 (+4.57%) | 500,700 |
13 Aug 2024 | JPY | 1,034 | 1,055 | 1,032 | 1,050 | 1,050 | +15 (+1.45%) | 539,000 |
9 Aug 2024 | JPY | 1,040 | 1,060 | 1,015 | 1,035 | 1,035 | +27 (+2.68%) | 582,400 |
8 Aug 2024 | JPY | 996 | 1,045 | 981 | 1,008 | 1,008 | -1 (-0.10%) | 580,600 |
7 Aug 2024 | JPY | 937 | 1,044 | 930 | 1,009 | 1,009 | +57 (+5.99%) | 911,700 |
6 Aug 2024 | JPY | 964 | 1,010 | 921 | 952 | 952 | +84 (+9.68%) | 1,016,400 |
5 Aug 2024 | JPY | 1,050 | 1,050 | 851 | 868 | 868 | -230 (-20.95%) | 2,314,300 |
2 Aug 2024 | JPY | 1,159 | 1,159 | 1,093 | 1,098 | 1,098 | -122 (-10%) | 1,468,300 |
1 Aug 2024 | JPY | 1,350 | 1,351 | 1,176 | 1,220 | 1,220 | -255 (-17.29%) | 2,007,900 |
31 Jul 2024 | JPY | 1,452 | 1,480 | 1,410 | 1,475 | 1,475 | -5 (-0.34%) | 522,000 |
30 Jul 2024 | JPY | 1,455 | 1,488 | 1,443 | 1,480 | 1,480 | +21 (+1.44%) | 337,200 |
29 Jul 2024 | JPY | 1,463 | 1,476 | 1,446 | 1,459 | 1,459 | +20 (+1.39%) | 304,400 |
26 Jul 2024 | JPY | 1,461 | 1,471 | 1,438 | 1,439 | 1,439 | -16 (-1.10%) | 255,400 |
25 Jul 2024 | JPY | 1,490 | 1,506 | 1,446 | 1,455 | 1,455 | -72 (-4.72%) | 579,200 |
24 Jul 2024 | JPY | 1,543 | 1,559 | 1,524 | 1,527 | 1,527 | -21 (-1.36%) | 265,700 |
23 Jul 2024 | JPY | 1,538 | 1,567 | 1,526 | 1,548 | 1,548 | +17 (+1.11%) | 385,900 |
22 Jul 2024 | JPY | 1,567 | 1,580 | 1,490 | 1,531 | 1,531 | -63 (-3.95%) | 854,600 |
19 Jul 2024 | JPY | 1,545 | 1,597 | 1,493 | 1,594 | 1,594 | +19 (+1.21%) | 1,090,900 |
18 Jul 2024 | JPY | 1,560 | 1,660 | 1,537 | 1,575 | 1,575 | -145 (-8.43%) | 2,512,200 |
17 Jul 2024 | JPY | 1,769 | 1,775 | 1,718 | 1,720 | 1,720 | -22 (-1.26%) | 343,200 |
16 Jul 2024 | JPY | 1,672 | 1,757 | 1,672 | 1,742 | 1,742 | +81 (+4.88%) | 484,900 |
12 Jul 2024 | JPY | 1,620 | 1,672 | 1,616 | 1,661 | 1,661 | +14 (+0.85%) | 359,000 |
11 Jul 2024 | JPY | 1,706 | 1,723 | 1,604 | 1,647 | 1,647 | -59 (-3.46%) | 638,400 |
10 Jul 2024 | JPY | 1,680 | 1,706 | 1,658 | 1,706 | 1,706 | +15 (+0.89%) | 339,100 |
9 Jul 2024 | JPY | 1,699 | 1,712 | 1,682 | 1,691 | 1,691 | +13 (+0.77%) | 223,200 |