Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2024 | JPY | 2,558 | 2,581.5 | 2,529.5 | 2,579.5 | 2,579.5 | +58 (+2.30%) | 1,950,700 |
13 Aug 2024 | JPY | 2,493.5 | 2,521.5 | 2,461.5 | 2,521.5 | 2,521.5 | +71.5 (+2.92%) | 2,491,800 |
9 Aug 2024 | JPY | 2,425 | 2,480 | 2,384.5 | 2,450 | 2,450 | +87.5 (+3.70%) | 3,505,000 |
8 Aug 2024 | JPY | 2,325 | 2,428 | 2,324 | 2,362.5 | 2,362.5 | -46.5 (-1.93%) | 2,025,400 |
7 Aug 2024 | JPY | 2,247 | 2,495 | 2,245 | 2,409 | 2,409 | +62 (+2.64%) | 4,343,900 |
6 Aug 2024 | JPY | 2,266 | 2,397 | 2,200 | 2,347 | 2,347 | +225 (+10.60%) | 5,710,900 |
5 Aug 2024 | JPY | 2,413.5 | 2,441.5 | 2,122 | 2,122 | 2,122 | -500 (-19.07%) | 4,050,600 |
2 Aug 2024 | JPY | 2,618.5 | 2,666.5 | 2,562.5 | 2,622 | 2,622 | -95 (-3.50%) | 4,045,300 |
1 Aug 2024 | JPY | 2,780 | 2,806.5 | 2,681 | 2,717 | 2,717 | -316 (-10.42%) | 5,418,500 |
31 Jul 2024 | JPY | 2,977 | 3,034 | 2,952.5 | 3,033 | 3,033 | +43.5 (+1.46%) | 2,575,000 |
30 Jul 2024 | JPY | 2,925 | 2,991 | 2,910 | 2,989.5 | 2,989.5 | +49.5 (+1.68%) | 1,739,700 |
29 Jul 2024 | JPY | 2,919 | 2,981.5 | 2,898 | 2,940 | 2,940 | +71 (+2.47%) | 1,795,800 |
26 Jul 2024 | JPY | 2,882 | 2,917.5 | 2,863 | 2,869 | 2,869 | -12.5 (-0.43%) | 1,827,100 |
25 Jul 2024 | JPY | 2,947 | 2,952 | 2,875 | 2,881.5 | 2,881.5 | -114 (-3.81%) | 2,322,600 |
24 Jul 2024 | JPY | 3,028 | 3,039 | 2,995.5 | 2,995.5 | 2,995.5 | -39.5 (-1.30%) | 1,545,700 |
23 Jul 2024 | JPY | 3,051 | 3,067 | 3,026 | 3,035 | 3,035 | -9 (-0.30%) | 1,552,400 |
22 Jul 2024 | JPY | 3,080 | 3,088 | 3,030 | 3,044 | 3,044 | -51 (-1.65%) | 1,571,900 |
19 Jul 2024 | JPY | 3,115 | 3,115 | 3,071 | 3,095 | 3,095 | -43 (-1.37%) | 1,407,700 |
18 Jul 2024 | JPY | 3,124 | 3,178 | 3,110 | 3,138 | 3,138 | -56 (-1.75%) | 1,408,100 |
17 Jul 2024 | JPY | 3,211 | 3,232 | 3,190 | 3,194 | 3,194 | +6 (+0.19%) | 1,339,700 |
16 Jul 2024 | JPY | 3,171 | 3,212 | 3,166 | 3,188 | 3,188 | +23 (+0.73%) | 1,175,900 |
12 Jul 2024 | JPY | 3,227 | 3,228 | 3,165 | 3,165 | 3,165 | -84 (-2.59%) | 2,811,200 |
11 Jul 2024 | JPY | 3,257 | 3,274 | 3,235 | 3,249 | 3,249 | +32 (+0.99%) | 2,238,000 |
10 Jul 2024 | JPY | 3,224 | 3,237 | 3,184 | 3,217 | 3,217 | -30 (-0.92%) | 2,178,000 |
9 Jul 2024 | JPY | 3,237 | 3,280 | 3,215 | 3,247 | 3,247 | +8 (+0.25%) | 2,043,300 |
8 Jul 2024 | JPY | 3,277 | 3,279 | 3,238 | 3,239 | 3,239 | -39 (-1.19%) | 1,873,600 |
5 Jul 2024 | JPY | 3,324 | 3,341 | 3,264 | 3,278 | 3,278 | -46 (-1.38%) | 1,472,500 |
4 Jul 2024 | JPY | 3,260 | 3,333 | 3,259 | 3,324 | 3,324 | +77 (+2.37%) | 2,011,000 |
3 Jul 2024 | JPY | 3,232 | 3,257 | 3,198 | 3,247 | 3,247 | +16 (+0.50%) | 2,169,000 |
2 Jul 2024 | JPY | 3,166 | 3,244 | 3,157 | 3,231 | 3,231 | +54 (+1.70%) | 2,123,600 |