Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2024 | JPY | 1,766.5 | 1,817 | 1,754 | 1,780.5 | 1,780.5 | +31.5 (+1.80%) | 370,300 |
13 Aug 2024 | JPY | 1,691 | 1,749 | 1,662.5 | 1,749 | 1,749 | +51 (+3.00%) | 422,200 |
9 Aug 2024 | JPY | 1,687.5 | 1,732.5 | 1,655.5 | 1,698 | 1,698 | +67 (+4.11%) | 480,600 |
8 Aug 2024 | JPY | 1,678.5 | 1,709 | 1,629.5 | 1,631 | 1,631 | -87.5 (-5.09%) | 544,400 |
7 Aug 2024 | JPY | 1,594 | 1,778.5 | 1,588 | 1,718.5 | 1,718.5 | +79.5 (+4.85%) | 581,900 |
6 Aug 2024 | JPY | 1,635 | 1,728.5 | 1,598 | 1,639 | 1,639 | +114.5 (+7.51%) | 917,200 |
5 Aug 2024 | JPY | 1,689.5 | 1,693.5 | 1,504.5 | 1,524.5 | 1,524.5 | -360 (-19.10%) | 929,900 |
2 Aug 2024 | JPY | 2,030.5 | 2,047 | 1,884.5 | 1,884.5 | 1,884.5 | -245 (-11.51%) | 758,100 |
1 Aug 2024 | JPY | 2,140 | 2,182.5 | 2,092.5 | 2,129.5 | 2,129.5 | -5 (-0.23%) | 936,100 |
31 Jul 2024 | JPY | 1,985.5 | 2,138.5 | 1,985.5 | 2,134.5 | 2,134.5 | +169.5 (+8.63%) | 884,000 |
30 Jul 2024 | JPY | 2,000 | 2,024 | 1,956.5 | 1,965 | 1,965 | -12 (-0.61%) | 611,200 |
29 Jul 2024 | JPY | 1,952.5 | 1,984.5 | 1,921 | 1,977 | 1,977 | +62 (+3.24%) | 467,100 |
26 Jul 2024 | JPY | 1,924.5 | 1,941.5 | 1,896 | 1,915 | 1,915 | -9.5 (-0.49%) | 386,400 |
25 Jul 2024 | JPY | 1,973 | 2,000 | 1,921 | 1,924.5 | 1,924.5 | -75 (-3.75%) | 546,100 |
24 Jul 2024 | JPY | 2,033 | 2,049 | 1,995.5 | 1,999.5 | 1,999.5 | -35.5 (-1.74%) | 297,000 |
23 Jul 2024 | JPY | 2,005.5 | 2,040 | 1,984.5 | 2,035 | 2,035 | +56 (+2.83%) | 414,300 |
22 Jul 2024 | JPY | 2,008 | 2,019.5 | 1,978.5 | 1,979 | 1,979 | -18 (-0.90%) | 383,300 |
19 Jul 2024 | JPY | 2,001 | 2,008 | 1,975 | 1,997 | 1,997 | -14 (-0.70%) | 282,000 |
18 Jul 2024 | JPY | 1,993 | 2,025.5 | 1,986.5 | 2,011 | 2,011 | -5.5 (-0.27%) | 351,900 |
17 Jul 2024 | JPY | 2,050 | 2,059 | 2,011.5 | 2,016.5 | 2,016.5 | -19 (-0.93%) | 413,200 |
16 Jul 2024 | JPY | 2,005 | 2,051.5 | 1,999 | 2,035.5 | 2,035.5 | +20.5 (+1.02%) | 522,000 |
12 Jul 2024 | JPY | 1,990 | 2,038.5 | 1,985.5 | 2,015 | 2,015 | +7.5 (+0.37%) | 563,200 |
11 Jul 2024 | JPY | 2,012 | 2,020 | 1,988 | 2,007.5 | 2,007.5 | +15 (+0.75%) | 406,500 |
10 Jul 2024 | JPY | 1,995 | 2,010 | 1,980 | 1,992.5 | 1,992.5 | 0.0 (0.0%) | 390,400 |
9 Jul 2024 | JPY | 2,020 | 2,022 | 1,973.5 | 1,992.5 | 1,992.5 | -28 (-1.39%) | 620,600 |
8 Jul 2024 | JPY | 2,045.5 | 2,066 | 2,020 | 2,020.5 | 2,020.5 | -25.5 (-1.25%) | 641,600 |
5 Jul 2024 | JPY | 2,105.5 | 2,112 | 2,046 | 2,046 | 2,046 | -61 (-2.90%) | 422,700 |
4 Jul 2024 | JPY | 2,103 | 2,117.5 | 2,081 | 2,107 | 2,107 | +4 (+0.19%) | 393,900 |
3 Jul 2024 | JPY | 2,141 | 2,150 | 2,096 | 2,103 | 2,103 | -41 (-1.91%) | 763,500 |
2 Jul 2024 | JPY | 2,126.5 | 2,174 | 2,121 | 2,144 | 2,144 | +17.5 (+0.82%) | 725,100 |