Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2024 | JPY | 2,432.5 | 2,465.5 | 2,426 | 2,462 | 2,462 | -18 (-0.73%) | 3,319,500 |
20 Aug 2024 | JPY | 2,505.5 | 2,510 | 2,440 | 2,480 | 2,480 | +9.5 (+0.38%) | 5,292,300 |
19 Aug 2024 | JPY | 2,498.5 | 2,540 | 2,467.5 | 2,470.5 | 2,470.5 | -60 (-2.37%) | 5,645,600 |
16 Aug 2024 | JPY | 2,539 | 2,539 | 2,488.5 | 2,530.5 | 2,530.5 | +91.5 (+3.75%) | 5,499,600 |
15 Aug 2024 | JPY | 2,407 | 2,449 | 2,406 | 2,439 | 2,439 | +36 (+1.50%) | 5,132,500 |
14 Aug 2024 | JPY | 2,424 | 2,445.5 | 2,392.5 | 2,403 | 2,403 | +43 (+1.82%) | 5,545,200 |
13 Aug 2024 | JPY | 2,360 | 2,379 | 2,334.5 | 2,360 | 2,360 | +83.5 (+3.67%) | 5,996,800 |
9 Aug 2024 | JPY | 2,332.5 | 2,335 | 2,235.5 | 2,276.5 | 2,276.5 | +23.5 (+1.04%) | 7,151,500 |
8 Aug 2024 | JPY | 2,217.5 | 2,296 | 2,215 | 2,253 | 2,253 | -50.5 (-2.19%) | 7,377,700 |
7 Aug 2024 | JPY | 2,100 | 2,394.5 | 2,080.5 | 2,303.5 | 2,303.5 | +156.5 (+7.29%) | 11,596,800 |
6 Aug 2024 | JPY | 2,256.5 | 2,288 | 2,102 | 2,147 | 2,147 | +180.5 (+9.18%) | 12,989,300 |
5 Aug 2024 | JPY | 2,124.5 | 2,147 | 1,911 | 1,966.5 | 1,966.5 | -440.5 (-18.30%) | 16,939,600 |
2 Aug 2024 | JPY | 2,472 | 2,490 | 2,390.5 | 2,407 | 2,407 | -210.5 (-8.04%) | 11,731,300 |
1 Aug 2024 | JPY | 2,760.5 | 2,770 | 2,560 | 2,617.5 | 2,617.5 | -243 (-8.50%) | 15,191,700 |
31 Jul 2024 | JPY | 2,809 | 2,892 | 2,795 | 2,860.5 | 2,860.5 | +9.5 (+0.33%) | 4,844,800 |
30 Jul 2024 | JPY | 2,812 | 2,851 | 2,790 | 2,851 | 2,851 | +3.5 (+0.12%) | 3,456,100 |
29 Jul 2024 | JPY | 2,844.5 | 2,889 | 2,821.5 | 2,847.5 | 2,847.5 | +46.5 (+1.66%) | 3,575,700 |
26 Jul 2024 | JPY | 2,798 | 2,833.5 | 2,767 | 2,801 | 2,801 | +1 (+0.04%) | 3,587,400 |
25 Jul 2024 | JPY | 2,812 | 2,826.5 | 2,787.5 | 2,800 | 2,800 | -112 (-3.85%) | 6,018,200 |
24 Jul 2024 | JPY | 2,953 | 2,969 | 2,904 | 2,912 | 2,912 | -58.5 (-1.97%) | 3,506,100 |
23 Jul 2024 | JPY | 3,004 | 3,009 | 2,970.5 | 2,970.5 | 2,970.5 | -26 (-0.87%) | 3,578,800 |
22 Jul 2024 | JPY | 3,050 | 3,052 | 2,990 | 2,996.5 | 2,996.5 | -43.5 (-1.43%) | 2,265,300 |
19 Jul 2024 | JPY | 3,073 | 3,083 | 3,017 | 3,040 | 3,040 | -41 (-1.33%) | 3,141,900 |
18 Jul 2024 | JPY | 3,089 | 3,124 | 3,077 | 3,081 | 3,081 | -57 (-1.82%) | 3,993,300 |
17 Jul 2024 | JPY | 3,099 | 3,149 | 3,097 | 3,138 | 3,138 | +64 (+2.08%) | 4,147,000 |
16 Jul 2024 | JPY | 3,020 | 3,094 | 3,011 | 3,074 | 3,074 | +77 (+2.57%) | 3,986,600 |
12 Jul 2024 | JPY | 2,985 | 3,018 | 2,981 | 2,997 | 2,997 | -42 (-1.38%) | 3,957,600 |
11 Jul 2024 | JPY | 3,058 | 3,085 | 3,038 | 3,039 | 3,039 | +6 (+0.20%) | 3,551,400 |
10 Jul 2024 | JPY | 3,051 | 3,063 | 2,999 | 3,033 | 3,033 | -18 (-0.59%) | 4,395,000 |
9 Jul 2024 | JPY | 3,047 | 3,076 | 3,037 | 3,051 | 3,051 | +4 (+0.13%) | 3,282,700 |