Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2024 | JPY | 2,846 | 3,064 | 2,844.5 | 2,946.5 | 2,946.5 | +92 (+3.22%) | 5,390,900 |
6 Aug 2024 | JPY | 2,775 | 2,925 | 2,769.5 | 2,854.5 | 2,854.5 | +339.5 (+13.50%) | 4,824,700 |
5 Aug 2024 | JPY | 2,714.5 | 2,791.5 | 2,462 | 2,515 | 2,515 | -501 (-16.61%) | 6,906,300 |
2 Aug 2024 | JPY | 3,167 | 3,216 | 3,012 | 3,016 | 3,016 | -289 (-8.74%) | 4,377,200 |
1 Aug 2024 | JPY | 3,406 | 3,410 | 3,283 | 3,305 | 3,305 | -162 (-4.67%) | 2,933,700 |
31 Jul 2024 | JPY | 3,376 | 3,469 | 3,368 | 3,467 | 3,467 | +57 (+1.67%) | 3,376,300 |
30 Jul 2024 | JPY | 3,300 | 3,428 | 3,290 | 3,410 | 3,410 | +54 (+1.61%) | 3,099,800 |
29 Jul 2024 | JPY | 3,272 | 3,380 | 3,267 | 3,356 | 3,356 | +154 (+4.81%) | 2,657,900 |
26 Jul 2024 | JPY | 3,189 | 3,227 | 3,142 | 3,202 | 3,202 | 0.0 (0.0%) | 3,048,400 |
25 Jul 2024 | JPY | 3,228 | 3,241 | 3,169 | 3,202 | 3,202 | -117 (-3.53%) | 3,360,700 |
24 Jul 2024 | JPY | 3,378 | 3,395 | 3,316 | 3,319 | 3,319 | -76 (-2.24%) | 2,053,800 |
23 Jul 2024 | JPY | 3,407 | 3,426 | 3,368 | 3,395 | 3,395 | +23 (+0.68%) | 1,847,800 |
22 Jul 2024 | JPY | 3,388 | 3,415 | 3,366 | 3,372 | 3,372 | -31 (-0.91%) | 1,653,700 |
19 Jul 2024 | JPY | 3,401 | 3,419 | 3,365 | 3,403 | 3,403 | -48 (-1.39%) | 2,014,200 |
18 Jul 2024 | JPY | 3,430 | 3,480 | 3,424 | 3,451 | 3,451 | +13 (+0.38%) | 2,659,800 |
17 Jul 2024 | JPY | 3,439 | 3,475 | 3,428 | 3,438 | 3,438 | -2 (-0.06%) | 2,082,800 |
16 Jul 2024 | JPY | 3,444 | 3,469 | 3,419 | 3,440 | 3,440 | +58 (+1.71%) | 2,838,500 |
12 Jul 2024 | JPY | 3,416 | 3,439 | 3,382 | 3,382 | 3,382 | -111 (-3.18%) | 2,985,800 |
11 Jul 2024 | JPY | 3,519 | 3,570 | 3,484 | 3,493 | 3,493 | +5 (+0.14%) | 3,051,100 |
10 Jul 2024 | JPY | 3,427 | 3,537 | 3,422 | 3,488 | 3,488 | +27 (+0.78%) | 4,852,600 |
9 Jul 2024 | JPY | 3,417 | 3,467 | 3,386 | 3,461 | 3,461 | +44 (+1.29%) | 3,516,700 |
8 Jul 2024 | JPY | 3,450 | 3,474 | 3,409 | 3,417 | 3,417 | -32 (-0.93%) | 2,997,200 |
5 Jul 2024 | JPY | 3,495 | 3,517 | 3,448 | 3,449 | 3,449 | -81 (-2.29%) | 2,850,800 |
4 Jul 2024 | JPY | 3,511 | 3,546 | 3,491 | 3,530 | 3,530 | +1 (+0.03%) | 2,107,300 |
3 Jul 2024 | JPY | 3,539 | 3,541 | 3,473 | 3,529 | 3,529 | -11 (-0.31%) | 2,743,900 |
2 Jul 2024 | JPY | 3,502 | 3,595 | 3,489 | 3,540 | 3,540 | +55 (+1.58%) | 4,341,500 |
1 Jul 2024 | JPY | 3,464 | 3,504 | 3,443 | 3,485 | 3,485 | +50 (+1.46%) | 2,829,000 |
28 Jun 2024 | JPY | 3,394 | 3,464 | 3,394 | 3,435 | 3,435 | +64 (+1.90%) | 2,552,600 |
27 Jun 2024 | JPY | 3,393 | 3,418 | 3,364 | 3,371 | 3,371 | -13 (-0.38%) | 2,524,600 |
26 Jun 2024 | JPY | 3,391 | 3,411 | 3,363 | 3,384 | 3,384 | -5 (-0.15%) | 3,395,500 |