Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | JPY | 2,235 | 2,288 | 2,232 | 2,247 | 2,247 | -25 (-1.10%) | 593,000 |
26 Sep 2024 | JPY | 2,199 | 2,289 | 2,193 | 2,272 | 2,272 | +114 (+5.28%) | 1,040,300 |
25 Sep 2024 | JPY | 2,191 | 2,192 | 2,142 | 2,158 | 2,158 | -33 (-1.51%) | 574,500 |
24 Sep 2024 | JPY | 2,200 | 2,200 | 2,161 | 2,191 | 2,191 | +29 (+1.34%) | 983,200 |
20 Sep 2024 | JPY | 2,182 | 2,194 | 2,150 | 2,162 | 2,162 | -10 (-0.46%) | 924,100 |
19 Sep 2024 | JPY | 2,185 | 2,195 | 2,148 | 2,172 | 2,172 | -13 (-0.59%) | 707,200 |
18 Sep 2024 | JPY | 2,199 | 2,205 | 2,151 | 2,185 | 2,185 | -28 (-1.27%) | 488,400 |
17 Sep 2024 | JPY | 2,174 | 2,213 | 2,156 | 2,213 | 2,213 | +63 (+2.93%) | 498,000 |
13 Sep 2024 | JPY | 2,157 | 2,183 | 2,143 | 2,150 | 2,150 | -8 (-0.37%) | 529,900 |
12 Sep 2024 | JPY | 2,247 | 2,250 | 2,130 | 2,158 | 2,158 | -89 (-3.96%) | 1,331,800 |
11 Sep 2024 | JPY | 2,266 | 2,297 | 2,224 | 2,247 | 2,247 | -18 (-0.79%) | 896,100 |
10 Sep 2024 | JPY | 2,206 | 2,268 | 2,152 | 2,265 | 2,265 | +77 (+3.52%) | 1,317,400 |
9 Sep 2024 | JPY | 2,134 | 2,300 | 2,098 | 2,188 | 2,188 | +29 (+1.34%) | 1,993,900 |
6 Sep 2024 | JPY | 2,180 | 2,297 | 2,153 | 2,159 | 2,159 | +8 (+0.37%) | 1,220,000 |
5 Sep 2024 | JPY | 2,080 | 2,176 | 2,073 | 2,151 | 2,151 | +82 (+3.96%) | 892,100 |
4 Sep 2024 | JPY | 2,073 | 2,114 | 2,054 | 2,069 | 2,069 | -47 (-2.22%) | 659,000 |
3 Sep 2024 | JPY | 2,094 | 2,128 | 2,076 | 2,116 | 2,116 | +16 (+0.76%) | 469,700 |
2 Sep 2024 | JPY | 2,170 | 2,177 | 2,080 | 2,100 | 2,100 | -58 (-2.69%) | 716,500 |
30 Aug 2024 | JPY | 2,111 | 2,178 | 2,108 | 2,158 | 2,158 | +53 (+2.52%) | 1,449,700 |
29 Aug 2024 | JPY | 2,123 | 2,142 | 2,096 | 2,105 | 2,105 | -23 (-1.08%) | 544,200 |
28 Aug 2024 | JPY | 2,120 | 2,129 | 2,100 | 2,128 | 2,128 | -4 (-0.19%) | 406,800 |
27 Aug 2024 | JPY | 2,090 | 2,137 | 2,057 | 2,132 | 2,132 | +61 (+2.95%) | 336,300 |
26 Aug 2024 | JPY | 2,069 | 2,100 | 2,067 | 2,071 | 2,071 | +2 (+0.10%) | 377,700 |
23 Aug 2024 | JPY | 2,013 | 2,078 | 2,003 | 2,069 | 2,069 | +68 (+3.40%) | 467,300 |
22 Aug 2024 | JPY | 2,033 | 2,038 | 1,993 | 2,001 | 2,001 | -32 (-1.57%) | 440,900 |
21 Aug 2024 | JPY | 1,999 | 2,051 | 1,992 | 2,033 | 2,033 | +18 (+0.89%) | 592,700 |
20 Aug 2024 | JPY | 1,978 | 2,027 | 1,965 | 2,015 | 2,015 | +99 (+5.17%) | 512,000 |
19 Aug 2024 | JPY | 1,931 | 1,948 | 1,913 | 1,916 | 1,916 | -9 (-0.47%) | 491,200 |
16 Aug 2024 | JPY | 1,915 | 1,927 | 1,904 | 1,925 | 1,925 | +41 (+2.18%) | 377,200 |
15 Aug 2024 | JPY | 1,877 | 1,891 | 1,856 | 1,884 | 1,884 | -3 (-0.16%) | 411,300 |