Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2024 | JPY | 1,193 | 1,207 | 1,177 | 1,182 | 1,182 | -36 (-2.96%) | 75,000 |
20 Aug 2024 | JPY | 1,232 | 1,250 | 1,212 | 1,218 | 1,218 | +16 (+1.33%) | 75,900 |
19 Aug 2024 | JPY | 1,208 | 1,251 | 1,202 | 1,202 | 1,202 | +7 (+0.59%) | 122,800 |
16 Aug 2024 | JPY | 1,209 | 1,224 | 1,182 | 1,195 | 1,195 | +2 (+0.17%) | 71,600 |
15 Aug 2024 | JPY | 1,190 | 1,200 | 1,156 | 1,193 | 1,193 | +15 (+1.27%) | 57,400 |
14 Aug 2024 | JPY | 1,217 | 1,221 | 1,176 | 1,178 | 1,178 | -44 (-3.60%) | 86,200 |
13 Aug 2024 | JPY | 1,160 | 1,228 | 1,138 | 1,222 | 1,222 | +59 (+5.07%) | 178,900 |
9 Aug 2024 | JPY | 1,161 | 1,174 | 1,101 | 1,163 | 1,163 | +62 (+5.63%) | 230,400 |
8 Aug 2024 | JPY | 1,145 | 1,160 | 1,050 | 1,101 | 1,101 | -14 (-1.26%) | 225,000 |
7 Aug 2024 | JPY | 1,074 | 1,162 | 1,061 | 1,115 | 1,115 | +11 (+1.00%) | 166,600 |
6 Aug 2024 | JPY | 1,051 | 1,104 | 1,025 | 1,104 | 1,104 | +150 (+15.72%) | 282,400 |
5 Aug 2024 | JPY | 997 | 1,065 | 910 | 954 | 954 | -133 (-12.24%) | 430,600 |
2 Aug 2024 | JPY | 1,046 | 1,117 | 1,033 | 1,087 | 1,087 | +15 (+1.40%) | 317,600 |
1 Aug 2024 | JPY | 1,111 | 1,112 | 980 | 1,072 | 1,072 | -69 (-6.05%) | 700,400 |
31 Jul 2024 | JPY | 1,126 | 1,142 | 1,086 | 1,141 | 1,141 | -1 (-0.09%) | 184,700 |
30 Jul 2024 | JPY | 1,170 | 1,179 | 1,125 | 1,142 | 1,142 | -27 (-2.31%) | 108,500 |
29 Jul 2024 | JPY | 1,196 | 1,197 | 1,166 | 1,169 | 1,169 | -21 (-1.76%) | 60,600 |
26 Jul 2024 | JPY | 1,209 | 1,219 | 1,190 | 1,190 | 1,190 | +11 (+0.93%) | 109,900 |
25 Jul 2024 | JPY | 1,193 | 1,194 | 1,140 | 1,179 | 1,179 | -20 (-1.67%) | 241,100 |
24 Jul 2024 | JPY | 1,174 | 1,217 | 1,174 | 1,199 | 1,199 | +29 (+2.48%) | 146,900 |
23 Jul 2024 | JPY | 1,175 | 1,188 | 1,155 | 1,170 | 1,170 | +6 (+0.52%) | 93,200 |
22 Jul 2024 | JPY | 1,205 | 1,209 | 1,118 | 1,164 | 1,164 | -43 (-3.56%) | 473,100 |
19 Jul 2024 | JPY | 1,244 | 1,248 | 1,187 | 1,207 | 1,207 | -45 (-3.59%) | 218,300 |
18 Jul 2024 | JPY | 1,200 | 1,288 | 1,200 | 1,252 | 1,252 | +25 (+2.04%) | 331,800 |
17 Jul 2024 | JPY | 1,210 | 1,271 | 1,201 | 1,227 | 1,227 | +47 (+3.98%) | 568,300 |
16 Jul 2024 | JPY | 1,215 | 1,225 | 1,167 | 1,180 | 1,180 | -51 (-4.14%) | 661,800 |
12 Jul 2024 | JPY | 1,261 | 1,282 | 1,210 | 1,231 | 1,231 | -26 (-2.07%) | 1,023,400 |
11 Jul 2024 | JPY | 1,242 | 1,331 | 1,201 | 1,257 | 1,257 | +195 (+18.36%) | 6,799,500 |
10 Jul 2024 | JPY | 1,082 | 1,088 | 1,023 | 1,062 | 1,062 | -30 (-2.75%) | 413,900 |
9 Jul 2024 | JPY | 1,100 | 1,101 | 1,073 | 1,092 | 1,092 | +7 (+0.65%) | 127,800 |