Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2024 | JPY | 3,158 | 3,190 | 3,128 | 3,156 | 3,156 | +31 (+0.99%) | 327,500 |
17 Sep 2024 | JPY | 3,193 | 3,201 | 3,102 | 3,125 | 3,125 | -60 (-1.88%) | 474,000 |
13 Sep 2024 | JPY | 3,236 | 3,236 | 3,181 | 3,185 | 3,185 | -42 (-1.30%) | 564,600 |
12 Sep 2024 | JPY | 3,251 | 3,262 | 3,206 | 3,227 | 3,227 | +46 (+1.45%) | 431,300 |
11 Sep 2024 | JPY | 3,204 | 3,211 | 3,147 | 3,181 | 3,181 | -31 (-0.97%) | 417,300 |
10 Sep 2024 | JPY | 3,190 | 3,247 | 3,177 | 3,212 | 3,212 | +22 (+0.69%) | 442,500 |
9 Sep 2024 | JPY | 3,167 | 3,197 | 3,136 | 3,190 | 3,190 | -11 (-0.34%) | 231,700 |
6 Sep 2024 | JPY | 3,230 | 3,234 | 3,190 | 3,201 | 3,201 | +23 (+0.72%) | 296,600 |
5 Sep 2024 | JPY | 3,080 | 3,198 | 3,074 | 3,178 | 3,178 | +33 (+1.05%) | 309,700 |
4 Sep 2024 | JPY | 3,097 | 3,187 | 3,096 | 3,145 | 3,145 | -70 (-2.18%) | 489,900 |
3 Sep 2024 | JPY | 3,219 | 3,243 | 3,215 | 3,215 | 3,215 | -4 (-0.12%) | 197,500 |
2 Sep 2024 | JPY | 3,235 | 3,237 | 3,195 | 3,219 | 3,219 | +13 (+0.41%) | 269,000 |
30 Aug 2024 | JPY | 3,223 | 3,231 | 3,195 | 3,206 | 3,206 | -8 (-0.25%) | 309,800 |
29 Aug 2024 | JPY | 3,228 | 3,231 | 3,175 | 3,214 | 3,214 | +22 (+0.69%) | 268,100 |
28 Aug 2024 | JPY | 3,225 | 3,231 | 3,183 | 3,192 | 3,192 | -35 (-1.08%) | 197,200 |
27 Aug 2024 | JPY | 3,210 | 3,236 | 3,186 | 3,227 | 3,227 | +53 (+1.67%) | 250,700 |
26 Aug 2024 | JPY | 3,150 | 3,180 | 3,129 | 3,174 | 3,174 | +22 (+0.70%) | 230,900 |
23 Aug 2024 | JPY | 3,134 | 3,172 | 3,130 | 3,152 | 3,152 | +53 (+1.71%) | 304,700 |
22 Aug 2024 | JPY | 3,106 | 3,106 | 3,066 | 3,099 | 3,099 | +10 (+0.32%) | 310,400 |
21 Aug 2024 | JPY | 3,079 | 3,109 | 3,075 | 3,089 | 3,089 | -5 (-0.16%) | 265,900 |
20 Aug 2024 | JPY | 3,045 | 3,116 | 3,031 | 3,094 | 3,094 | +70 (+2.31%) | 364,500 |
19 Aug 2024 | JPY | 3,053 | 3,066 | 3,007 | 3,024 | 3,024 | -29 (-0.95%) | 400,200 |
16 Aug 2024 | JPY | 3,042 | 3,086 | 3,016 | 3,053 | 3,053 | +24 (+0.79%) | 687,200 |
15 Aug 2024 | JPY | 3,025 | 3,042 | 2,996 | 3,029 | 3,029 | +1 (+0.03%) | 361,300 |
14 Aug 2024 | JPY | 3,015 | 3,039 | 2,941 | 3,028 | 3,028 | -35 (-1.14%) | 522,600 |
13 Aug 2024 | JPY | 3,014 | 3,082 | 3,013 | 3,063 | 3,063 | +75.5 (+2.53%) | 723,100 |
9 Aug 2024 | JPY | 2,908 | 2,997 | 2,901 | 2,987.5 | 2,987.5 | +71 (+2.43%) | 1,126,600 |
8 Aug 2024 | JPY | 2,870.5 | 2,969 | 2,856 | 2,916.5 | 2,916.5 | -4 (-0.14%) | 602,300 |
7 Aug 2024 | JPY | 2,792.5 | 3,005 | 2,784.5 | 2,920.5 | 2,920.5 | +28 (+0.97%) | 635,500 |
6 Aug 2024 | JPY | 2,809 | 3,013 | 2,776 | 2,892.5 | 2,892.5 | +233.5 (+8.78%) | 788,100 |