Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2024 | JPY | 2,942.5 | 3,214 | 2,915 | 3,049 | 3,049 | +49 (+1.63%) | 11,984,300 |
6 Aug 2024 | JPY | 3,048 | 3,094 | 2,875.5 | 3,000 | 3,000 | +352 (+13.29%) | 11,018,900 |
5 Aug 2024 | JPY | 2,900 | 2,910 | 2,595 | 2,648 | 2,648 | -422 (-13.75%) | 15,279,100 |
2 Aug 2024 | JPY | 3,215 | 3,290 | 3,070 | 3,070 | 3,070 | -355 (-10.36%) | 10,088,100 |
1 Aug 2024 | JPY | 3,525 | 3,545 | 3,400 | 3,425 | 3,425 | -157 (-4.38%) | 5,832,500 |
31 Jul 2024 | JPY | 3,457 | 3,607 | 3,451 | 3,582 | 3,582 | +85 (+2.43%) | 6,645,400 |
30 Jul 2024 | JPY | 3,450 | 3,539 | 3,438 | 3,497 | 3,497 | +2 (+0.06%) | 4,297,500 |
29 Jul 2024 | JPY | 3,471 | 3,524 | 3,447 | 3,495 | 3,495 | +134 (+3.99%) | 4,583,300 |
26 Jul 2024 | JPY | 3,403 | 3,414 | 3,331 | 3,361 | 3,361 | -64 (-1.87%) | 5,826,000 |
25 Jul 2024 | JPY | 3,470 | 3,475 | 3,396 | 3,425 | 3,425 | -163 (-4.54%) | 6,759,000 |
24 Jul 2024 | JPY | 3,661 | 3,674 | 3,564 | 3,588 | 3,588 | -105 (-2.84%) | 6,548,900 |
23 Jul 2024 | JPY | 3,705 | 3,719 | 3,670 | 3,693 | 3,693 | +29 (+0.79%) | 3,885,600 |
22 Jul 2024 | JPY | 3,725 | 3,759 | 3,632 | 3,664 | 3,664 | -62 (-1.66%) | 4,416,100 |
19 Jul 2024 | JPY | 3,691 | 3,732 | 3,687 | 3,726 | 3,726 | -13 (-0.35%) | 3,103,500 |
18 Jul 2024 | JPY | 3,704 | 3,788 | 3,682 | 3,739 | 3,739 | -20 (-0.53%) | 4,019,300 |
17 Jul 2024 | JPY | 3,785 | 3,806 | 3,756 | 3,759 | 3,759 | +14 (+0.37%) | 3,450,500 |
16 Jul 2024 | JPY | 3,800 | 3,809 | 3,732 | 3,745 | 3,745 | +45 (+1.22%) | 5,367,800 |
12 Jul 2024 | JPY | 3,775 | 3,780 | 3,697 | 3,700 | 3,700 | -162 (-4.19%) | 7,308,900 |
11 Jul 2024 | JPY | 3,970 | 4,018 | 3,859 | 3,862 | 3,862 | -68 (-1.73%) | 7,755,400 |
10 Jul 2024 | JPY | 3,780 | 3,962 | 3,768 | 3,930 | 3,930 | +160 (+4.24%) | 9,294,800 |
9 Jul 2024 | JPY | 3,776 | 3,808 | 3,730 | 3,770 | 3,770 | +36 (+0.96%) | 4,807,800 |
8 Jul 2024 | JPY | 3,822 | 3,830 | 3,715 | 3,734 | 3,734 | -107 (-2.79%) | 5,793,000 |
5 Jul 2024 | JPY | 3,851 | 3,882 | 3,813 | 3,841 | 3,841 | -19 (-0.49%) | 4,422,900 |
4 Jul 2024 | JPY | 3,810 | 3,876 | 3,779 | 3,860 | 3,860 | +52 (+1.37%) | 4,898,200 |
3 Jul 2024 | JPY | 3,817 | 3,822 | 3,731 | 3,808 | 3,808 | -16 (-0.42%) | 7,284,900 |
2 Jul 2024 | JPY | 3,744 | 3,878 | 3,726 | 3,824 | 3,824 | +111 (+2.99%) | 10,767,100 |
1 Jul 2024 | JPY | 3,608 | 3,713 | 3,608 | 3,713 | 3,713 | +138 (+3.86%) | 7,299,100 |
28 Jun 2024 | JPY | 3,455 | 3,584 | 3,451 | 3,575 | 3,575 | +158 (+4.62%) | 8,202,400 |
27 Jun 2024 | JPY | 3,388 | 3,430 | 3,377 | 3,417 | 3,417 | +19 (+0.56%) | 4,757,900 |
26 Jun 2024 | JPY | 3,375 | 3,398 | 3,351 | 3,398 | 3,398 | +32 (+0.95%) | 5,873,500 |