Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2024 | JPY | 1,654 | 1,685 | 1,643 | 1,650 | 1,650 | -4 (-0.24%) | 85,600 |
3 Oct 2024 | JPY | 1,717 | 1,719 | 1,621 | 1,654 | 1,654 | +7 (+0.43%) | 144,000 |
2 Oct 2024 | JPY | 1,730 | 1,738 | 1,635 | 1,647 | 1,647 | -112 (-6.37%) | 189,900 |
1 Oct 2024 | JPY | 1,770 | 1,828 | 1,715 | 1,759 | 1,759 | +69 (+4.08%) | 99,800 |
30 Sep 2024 | JPY | 1,740 | 1,790 | 1,678 | 1,690 | 1,690 | -182 (-9.72%) | 238,700 |
27 Sep 2024 | JPY | 1,695 | 1,930 | 1,669 | 1,872 | 1,872 | +204 (+12.23%) | 265,000 |
26 Sep 2024 | JPY | 1,665 | 1,692 | 1,638 | 1,668 | 1,668 | +23 (+1.40%) | 71,200 |
25 Sep 2024 | JPY | 1,696 | 1,700 | 1,625 | 1,645 | 1,645 | -64 (-3.74%) | 106,300 |
24 Sep 2024 | JPY | 1,751 | 1,800 | 1,707 | 1,709 | 1,709 | -36 (-2.06%) | 68,300 |
20 Sep 2024 | JPY | 1,722 | 1,785 | 1,699 | 1,745 | 1,745 | +63 (+3.75%) | 87,400 |
19 Sep 2024 | JPY | 1,655 | 1,692 | 1,640 | 1,682 | 1,682 | +67 (+4.15%) | 38,700 |
18 Sep 2024 | JPY | 1,681 | 1,682 | 1,612 | 1,615 | 1,615 | -45 (-2.71%) | 43,500 |
17 Sep 2024 | JPY | 1,769 | 1,769 | 1,630 | 1,660 | 1,660 | -82 (-4.71%) | 63,800 |
13 Sep 2024 | JPY | 1,731 | 1,780 | 1,718 | 1,742 | 1,742 | -29 (-1.64%) | 37,200 |
12 Sep 2024 | JPY | 1,651 | 1,783 | 1,651 | 1,771 | 1,771 | +200 (+12.73%) | 153,800 |
11 Sep 2024 | JPY | 1,665 | 1,684 | 1,553 | 1,571 | 1,571 | -92 (-5.53%) | 64,600 |
10 Sep 2024 | JPY | 1,646 | 1,718 | 1,629 | 1,663 | 1,663 | +37 (+2.28%) | 39,200 |
9 Sep 2024 | JPY | 1,610 | 1,685 | 1,601 | 1,626 | 1,626 | -48 (-2.87%) | 69,800 |
6 Sep 2024 | JPY | 1,830 | 1,832 | 1,646 | 1,674 | 1,674 | -120 (-6.69%) | 133,700 |
5 Sep 2024 | JPY | 1,725 | 1,832 | 1,711 | 1,794 | 1,794 | +189 (+11.78%) | 194,300 |
4 Sep 2024 | JPY | 1,657 | 1,688 | 1,591 | 1,605 | 1,605 | -125 (-7.23%) | 74,100 |
3 Sep 2024 | JPY | 1,646 | 1,802 | 1,646 | 1,730 | 1,730 | +99 (+6.07%) | 111,100 |
2 Sep 2024 | JPY | 1,676 | 1,676 | 1,615 | 1,631 | 1,631 | -22 (-1.33%) | 34,300 |
30 Aug 2024 | JPY | 1,680 | 1,690 | 1,635 | 1,653 | 1,653 | -22 (-1.31%) | 40,600 |
29 Aug 2024 | JPY | 1,687 | 1,709 | 1,674 | 1,675 | 1,675 | -12 (-0.71%) | 27,600 |
28 Aug 2024 | JPY | 1,725 | 1,737 | 1,663 | 1,687 | 1,687 | -37 (-2.15%) | 39,800 |
27 Aug 2024 | JPY | 1,763 | 1,769 | 1,701 | 1,724 | 1,724 | -27 (-1.54%) | 33,900 |
26 Aug 2024 | JPY | 1,646 | 1,827 | 1,637 | 1,751 | 1,751 | +145 (+9.03%) | 142,200 |
23 Aug 2024 | JPY | 1,655 | 1,655 | 1,596 | 1,606 | 1,606 | -37 (-2.25%) | 43,300 |
22 Aug 2024 | JPY | 1,596 | 1,683 | 1,538 | 1,643 | 1,643 | +72 (+4.58%) | 57,200 |