Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2024 | JPY | 1,550 | 1,550 | 1,522 | 1,538 | 1,538 | +19 (+1.25%) | 2,800 |
17 Sep 2024 | JPY | 1,560 | 1,560 | 1,516 | 1,519 | 1,519 | -39 (-2.50%) | 8,500 |
13 Sep 2024 | JPY | 1,546 | 1,558 | 1,536 | 1,558 | 1,558 | +16 (+1.04%) | 4,000 |
12 Sep 2024 | JPY | 1,551 | 1,551 | 1,524 | 1,542 | 1,542 | +29 (+1.92%) | 2,300 |
11 Sep 2024 | JPY | 1,557 | 1,557 | 1,513 | 1,513 | 1,513 | -36 (-2.32%) | 5,500 |
10 Sep 2024 | JPY | 1,562 | 1,562 | 1,525 | 1,549 | 1,549 | 0.0 (0.0%) | 9,400 |
9 Sep 2024 | JPY | 1,498 | 1,549 | 1,485 | 1,549 | 1,549 | +20 (+1.31%) | 14,100 |
6 Sep 2024 | JPY | 1,600 | 1,600 | 1,505 | 1,529 | 1,529 | -60 (-3.78%) | 23,600 |
5 Sep 2024 | JPY | 1,605 | 1,627 | 1,575 | 1,589 | 1,589 | -16 (-1.00%) | 10,100 |
4 Sep 2024 | JPY | 1,641 | 1,643 | 1,591 | 1,605 | 1,605 | -49 (-2.96%) | 13,200 |
3 Sep 2024 | JPY | 1,677 | 1,699 | 1,640 | 1,654 | 1,654 | -3 (-0.18%) | 11,700 |
2 Sep 2024 | JPY | 1,640 | 1,679 | 1,628 | 1,657 | 1,657 | +37 (+2.28%) | 14,700 |
30 Aug 2024 | JPY | 1,630 | 1,630 | 1,600 | 1,620 | 1,620 | +20 (+1.25%) | 6,700 |
29 Aug 2024 | JPY | 1,604 | 1,614 | 1,585 | 1,600 | 1,600 | -5 (-0.31%) | 6,600 |
28 Aug 2024 | JPY | 1,637 | 1,640 | 1,585 | 1,605 | 1,605 | -30 (-1.83%) | 11,300 |
27 Aug 2024 | JPY | 1,647 | 1,651 | 1,630 | 1,635 | 1,635 | -12 (-0.73%) | 6,600 |
26 Aug 2024 | JPY | 1,674 | 1,674 | 1,645 | 1,647 | 1,647 | -31 (-1.85%) | 5,600 |
23 Aug 2024 | JPY | 1,665 | 1,680 | 1,664 | 1,678 | 1,678 | -2 (-0.12%) | 1,100 |
22 Aug 2024 | JPY | 1,708 | 1,708 | 1,660 | 1,680 | 1,680 | +11 (+0.66%) | 3,200 |
21 Aug 2024 | JPY | 1,686 | 1,690 | 1,669 | 1,669 | 1,669 | -26 (-1.53%) | 4,600 |
20 Aug 2024 | JPY | 1,710 | 1,716 | 1,685 | 1,695 | 1,695 | +1 (+0.06%) | 8,000 |
19 Aug 2024 | JPY | 1,659 | 1,700 | 1,658 | 1,694 | 1,694 | +31 (+1.86%) | 43,200 |
16 Aug 2024 | JPY | 1,657 | 1,682 | 1,643 | 1,663 | 1,663 | +20 (+1.22%) | 11,700 |
15 Aug 2024 | JPY | 1,648 | 1,674 | 1,605 | 1,643 | 1,643 | -5 (-0.30%) | 5,900 |
14 Aug 2024 | JPY | 1,677 | 1,688 | 1,631 | 1,648 | 1,648 | -29 (-1.73%) | 9,000 |
13 Aug 2024 | JPY | 1,699 | 1,716 | 1,658 | 1,677 | 1,677 | +6 (+0.36%) | 17,400 |
9 Aug 2024 | JPY | 1,620 | 1,698 | 1,620 | 1,671 | 1,671 | +74 (+4.63%) | 9,300 |
8 Aug 2024 | JPY | 1,598 | 1,652 | 1,560 | 1,597 | 1,597 | -3 (-0.19%) | 16,400 |
7 Aug 2024 | JPY | 1,508 | 1,629 | 1,508 | 1,600 | 1,600 | +67 (+4.37%) | 19,500 |
6 Aug 2024 | JPY | 1,492 | 1,580 | 1,492 | 1,533 | 1,533 | +131 (+9.34%) | 14,400 |