Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2024 | JPY | 4,368 | 4,392 | 4,268 | 4,283 | 4,283 | -82 (-1.88%) | 234,400 |
14 Aug 2024 | JPY | 4,283 | 4,368 | 4,267 | 4,365 | 4,365 | +82 (+1.91%) | 230,400 |
13 Aug 2024 | JPY | 4,272 | 4,283 | 4,209 | 4,283 | 4,283 | +11 (+0.26%) | 260,000 |
9 Aug 2024 | JPY | 4,295 | 4,337 | 4,198 | 4,272 | 4,272 | -23 (-0.54%) | 331,900 |
8 Aug 2024 | JPY | 4,285 | 4,380 | 4,269 | 4,295 | 4,295 | -48 (-1.11%) | 239,900 |
7 Aug 2024 | JPY | 4,152 | 4,423 | 4,110 | 4,343 | 4,343 | +61 (+1.42%) | 357,200 |
6 Aug 2024 | JPY | 4,303 | 4,348 | 4,175 | 4,282 | 4,282 | +85 (+2.03%) | 429,900 |
5 Aug 2024 | JPY | 4,161 | 4,360 | 4,125 | 4,197 | 4,197 | -163 (-3.74%) | 474,300 |
2 Aug 2024 | JPY | 4,485 | 4,544 | 4,329 | 4,360 | 4,360 | -228 (-4.97%) | 373,200 |
1 Aug 2024 | JPY | 4,590 | 4,646 | 4,448 | 4,588 | 4,588 | -60 (-1.29%) | 774,600 |
31 Jul 2024 | JPY | 4,036 | 4,655 | 3,972 | 4,648 | 4,648 | +602 (+14.88%) | 1,253,300 |
30 Jul 2024 | JPY | 4,071 | 4,078 | 4,006 | 4,046 | 4,046 | -26 (-0.64%) | 162,300 |
29 Jul 2024 | JPY | 3,948 | 4,078 | 3,948 | 4,072 | 4,072 | +126 (+3.19%) | 216,200 |
26 Jul 2024 | JPY | 3,950 | 3,993 | 3,909 | 3,946 | 3,946 | -19 (-0.48%) | 169,200 |
25 Jul 2024 | JPY | 3,923 | 4,022 | 3,906 | 3,965 | 3,965 | +42 (+1.07%) | 289,900 |
24 Jul 2024 | JPY | 3,950 | 3,960 | 3,915 | 3,923 | 3,923 | -63 (-1.58%) | 132,400 |
23 Jul 2024 | JPY | 3,990 | 4,040 | 3,971 | 3,986 | 3,986 | +15 (+0.38%) | 157,400 |
22 Jul 2024 | JPY | 4,032 | 4,073 | 3,970 | 3,971 | 3,971 | -53 (-1.32%) | 168,900 |
19 Jul 2024 | JPY | 4,065 | 4,093 | 3,970 | 4,024 | 4,024 | -77 (-1.88%) | 272,700 |
18 Jul 2024 | JPY | 3,984 | 4,122 | 3,984 | 4,101 | 4,101 | +123 (+3.09%) | 382,800 |
17 Jul 2024 | JPY | 3,902 | 3,994 | 3,902 | 3,978 | 3,978 | +82 (+2.10%) | 216,500 |
16 Jul 2024 | JPY | 3,840 | 3,913 | 3,840 | 3,896 | 3,896 | +35 (+0.91%) | 208,500 |
12 Jul 2024 | JPY | 3,882 | 3,925 | 3,840 | 3,861 | 3,861 | -21 (-0.54%) | 194,600 |
11 Jul 2024 | JPY | 3,886 | 3,932 | 3,857 | 3,882 | 3,882 | +42 (+1.09%) | 202,500 |
10 Jul 2024 | JPY | 3,860 | 3,881 | 3,836 | 3,840 | 3,840 | -37 (-0.95%) | 178,000 |
9 Jul 2024 | JPY | 3,840 | 3,906 | 3,840 | 3,877 | 3,877 | +31 (+0.81%) | 129,300 |
8 Jul 2024 | JPY | 3,850 | 3,895 | 3,812 | 3,846 | 3,846 | -9 (-0.23%) | 167,500 |
5 Jul 2024 | JPY | 3,905 | 3,943 | 3,855 | 3,855 | 3,855 | -43 (-1.10%) | 193,400 |
4 Jul 2024 | JPY | 3,902 | 3,939 | 3,871 | 3,898 | 3,898 | -17 (-0.43%) | 140,900 |
3 Jul 2024 | JPY | 3,890 | 3,930 | 3,887 | 3,915 | 3,915 | -2 (-0.05%) | 187,700 |