Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | JPY | 1,942.5 | 1,959 | 1,907 | 1,957.5 | 1,957.5 | -24.5 (-1.24%) | 15,810,400 |
26 Sep 2024 | JPY | 1,975 | 2,005 | 1,955 | 1,982 | 1,982 | -1 (-0.05%) | 9,102,900 |
25 Sep 2024 | JPY | 1,985 | 1,987.5 | 1,952 | 1,983 | 1,983 | +11 (+0.56%) | 4,824,100 |
24 Sep 2024 | JPY | 1,981.5 | 1,983 | 1,951.5 | 1,972 | 1,972 | +30.5 (+1.57%) | 5,847,600 |
20 Sep 2024 | JPY | 1,940 | 1,965 | 1,923 | 1,941.5 | 1,941.5 | +36.5 (+1.92%) | 7,763,400 |
19 Sep 2024 | JPY | 1,898 | 1,916 | 1,887.5 | 1,905 | 1,905 | +13.5 (+0.71%) | 7,198,300 |
18 Sep 2024 | JPY | 1,874.5 | 1,891.5 | 1,863 | 1,891.5 | 1,891.5 | +42.5 (+2.30%) | 8,224,000 |
17 Sep 2024 | JPY | 1,858.5 | 1,872 | 1,832.5 | 1,849 | 1,849 | -17.5 (-0.94%) | 9,627,900 |
13 Sep 2024 | JPY | 1,858 | 1,876 | 1,851 | 1,866.5 | 1,866.5 | +8.5 (+0.46%) | 8,086,200 |
12 Sep 2024 | JPY | 1,875 | 1,887 | 1,847 | 1,858 | 1,858 | +23 (+1.25%) | 8,459,900 |
11 Sep 2024 | JPY | 1,875 | 1,882.5 | 1,822 | 1,835 | 1,835 | -88 (-4.58%) | 11,696,700 |
10 Sep 2024 | JPY | 1,962 | 1,973 | 1,916.5 | 1,923 | 1,923 | -28.5 (-1.46%) | 6,776,900 |
9 Sep 2024 | JPY | 1,910 | 1,962 | 1,905 | 1,951.5 | 1,951.5 | -43 (-2.16%) | 9,320,400 |
6 Sep 2024 | JPY | 2,015 | 2,026 | 1,978.5 | 1,994.5 | 1,994.5 | -35.5 (-1.75%) | 8,616,200 |
5 Sep 2024 | JPY | 1,997 | 2,060 | 1,980.5 | 2,030 | 2,030 | -2 (-0.10%) | 8,008,700 |
4 Sep 2024 | JPY | 2,048.5 | 2,072 | 2,025.5 | 2,032 | 2,032 | -145 (-6.66%) | 11,144,700 |
3 Sep 2024 | JPY | 2,183 | 2,198 | 2,170.5 | 2,177 | 2,177 | -6.5 (-0.30%) | 5,566,100 |
2 Sep 2024 | JPY | 2,159 | 2,194 | 2,151.5 | 2,183.5 | 2,183.5 | +14 (+0.65%) | 5,611,900 |
30 Aug 2024 | JPY | 2,184 | 2,184.5 | 2,168 | 2,169.5 | 2,169.5 | +4.5 (+0.21%) | 5,374,200 |
29 Aug 2024 | JPY | 2,163 | 2,172.5 | 2,153 | 2,165 | 2,165 | +2 (+0.09%) | 3,548,600 |
28 Aug 2024 | JPY | 2,145 | 2,165 | 2,133.5 | 2,163 | 2,163 | -29 (-1.32%) | 5,000,900 |
27 Aug 2024 | JPY | 2,180 | 2,196 | 2,174.5 | 2,192 | 2,192 | +47.5 (+2.21%) | 5,665,700 |
26 Aug 2024 | JPY | 2,148 | 2,156 | 2,137 | 2,144.5 | 2,144.5 | +8 (+0.37%) | 3,557,700 |
23 Aug 2024 | JPY | 2,133 | 2,154.5 | 2,123 | 2,136.5 | 2,136.5 | +5.5 (+0.26%) | 4,636,000 |
22 Aug 2024 | JPY | 2,121 | 2,138 | 2,118.5 | 2,131 | 2,131 | -5.5 (-0.26%) | 4,277,800 |
21 Aug 2024 | JPY | 2,090 | 2,137.5 | 2,087 | 2,136.5 | 2,136.5 | -23.5 (-1.09%) | 6,222,500 |
20 Aug 2024 | JPY | 2,179 | 2,195.5 | 2,156 | 2,160 | 2,160 | -1 (-0.05%) | 4,649,400 |
19 Aug 2024 | JPY | 2,191.5 | 2,214.5 | 2,161 | 2,161 | 2,161 | -80.5 (-3.59%) | 6,195,500 |
16 Aug 2024 | JPY | 2,200 | 2,246 | 2,196 | 2,241.5 | 2,241.5 | +92.5 (+4.30%) | 5,199,700 |
15 Aug 2024 | JPY | 2,139.5 | 2,171 | 2,134 | 2,149 | 2,149 | +12.5 (+0.59%) | 4,913,600 |