Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2024 | JPY | 1,610 | 1,624 | 1,581 | 1,603 | 1,603 | +12 (+0.75%) | 49,000 |
17 Sep 2024 | JPY | 1,608 | 1,608 | 1,569 | 1,591 | 1,591 | +5 (+0.32%) | 35,100 |
13 Sep 2024 | JPY | 1,601 | 1,610 | 1,583 | 1,586 | 1,586 | -30 (-1.86%) | 69,100 |
12 Sep 2024 | JPY | 1,609 | 1,649 | 1,609 | 1,616 | 1,616 | +57 (+3.66%) | 127,700 |
11 Sep 2024 | JPY | 1,592 | 1,603 | 1,552 | 1,559 | 1,559 | -33 (-2.07%) | 126,900 |
10 Sep 2024 | JPY | 1,609 | 1,614 | 1,588 | 1,592 | 1,592 | -8 (-0.50%) | 74,400 |
9 Sep 2024 | JPY | 1,555 | 1,601 | 1,537 | 1,600 | 1,600 | +7 (+0.44%) | 47,800 |
6 Sep 2024 | JPY | 1,595 | 1,622 | 1,584 | 1,593 | 1,593 | -6 (-0.38%) | 48,500 |
5 Sep 2024 | JPY | 1,601 | 1,628 | 1,585 | 1,599 | 1,599 | -16 (-0.99%) | 42,600 |
4 Sep 2024 | JPY | 1,599 | 1,644 | 1,598 | 1,615 | 1,615 | -2 (-0.12%) | 138,400 |
3 Sep 2024 | JPY | 1,620 | 1,635 | 1,613 | 1,617 | 1,617 | -8 (-0.49%) | 36,500 |
2 Sep 2024 | JPY | 1,651 | 1,667 | 1,612 | 1,625 | 1,625 | -21 (-1.28%) | 77,300 |
30 Aug 2024 | JPY | 1,627 | 1,657 | 1,625 | 1,646 | 1,646 | +27 (+1.67%) | 84,800 |
29 Aug 2024 | JPY | 1,634 | 1,650 | 1,615 | 1,619 | 1,619 | -5 (-0.31%) | 92,000 |
28 Aug 2024 | JPY | 1,629 | 1,664 | 1,621 | 1,624 | 1,624 | +19 (+1.18%) | 155,100 |
27 Aug 2024 | JPY | 1,569 | 1,615 | 1,547 | 1,605 | 1,605 | +45 (+2.88%) | 85,500 |
26 Aug 2024 | JPY | 1,569 | 1,582 | 1,533 | 1,560 | 1,560 | -15 (-0.95%) | 74,600 |
23 Aug 2024 | JPY | 1,541 | 1,584 | 1,531 | 1,575 | 1,575 | +55 (+3.62%) | 124,800 |
22 Aug 2024 | JPY | 1,487 | 1,521 | 1,477 | 1,520 | 1,520 | +47 (+3.19%) | 161,500 |
21 Aug 2024 | JPY | 1,477 | 1,498 | 1,473 | 1,473 | 1,473 | -23 (-1.54%) | 79,100 |
20 Aug 2024 | JPY | 1,500 | 1,509 | 1,489 | 1,496 | 1,496 | +16 (+1.08%) | 85,400 |
19 Aug 2024 | JPY | 1,515 | 1,519 | 1,476 | 1,480 | 1,480 | -60 (-3.90%) | 126,800 |
16 Aug 2024 | JPY | 1,526 | 1,543 | 1,511 | 1,540 | 1,540 | +44 (+2.94%) | 76,500 |
15 Aug 2024 | JPY | 1,550 | 1,550 | 1,490 | 1,496 | 1,496 | -14 (-0.93%) | 90,100 |
14 Aug 2024 | JPY | 1,517 | 1,529 | 1,483 | 1,510 | 1,510 | +23 (+1.55%) | 75,800 |
13 Aug 2024 | JPY | 1,462 | 1,530 | 1,420 | 1,487 | 1,487 | +25 (+1.71%) | 255,100 |
9 Aug 2024 | JPY | 1,480 | 1,505 | 1,449 | 1,462 | 1,462 | +30 (+2.09%) | 133,700 |
8 Aug 2024 | JPY | 1,416 | 1,450 | 1,412 | 1,432 | 1,432 | -9 (-0.62%) | 102,500 |
7 Aug 2024 | JPY | 1,460 | 1,501 | 1,419 | 1,441 | 1,441 | -59 (-3.93%) | 156,500 |
6 Aug 2024 | JPY | 1,469 | 1,500 | 1,399 | 1,500 | 1,500 | +211 (+16.37%) | 299,400 |