Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | JPY | 1,558 | 1,578.5 | 1,551.5 | 1,578.5 | 1,578.5 | -20.5 (-1.28%) | 544,300 |
26 Sep 2024 | JPY | 1,570 | 1,603 | 1,562.5 | 1,599 | 1,599 | +38 (+2.43%) | 745,700 |
25 Sep 2024 | JPY | 1,566.5 | 1,568.5 | 1,547 | 1,561 | 1,561 | -5.5 (-0.35%) | 460,000 |
24 Sep 2024 | JPY | 1,567.5 | 1,577.5 | 1,560.5 | 1,566.5 | 1,566.5 | +3 (+0.19%) | 541,300 |
20 Sep 2024 | JPY | 1,558 | 1,573 | 1,558 | 1,563.5 | 1,563.5 | +11 (+0.71%) | 859,400 |
19 Sep 2024 | JPY | 1,574 | 1,584.5 | 1,552.5 | 1,552.5 | 1,552.5 | -10 (-0.64%) | 372,300 |
18 Sep 2024 | JPY | 1,550 | 1,563.5 | 1,545.5 | 1,562.5 | 1,562.5 | +17 (+1.10%) | 476,600 |
17 Sep 2024 | JPY | 1,554 | 1,560.5 | 1,528.5 | 1,545.5 | 1,545.5 | -0.5 (-0.03%) | 537,700 |
13 Sep 2024 | JPY | 1,551 | 1,561.5 | 1,546 | 1,546 | 1,546 | -21 (-1.34%) | 605,800 |
12 Sep 2024 | JPY | 1,570.5 | 1,583 | 1,559.5 | 1,567 | 1,567 | +10 (+0.64%) | 484,100 |
11 Sep 2024 | JPY | 1,586.5 | 1,587.5 | 1,539.5 | 1,557 | 1,557 | -40 (-2.50%) | 670,800 |
10 Sep 2024 | JPY | 1,595 | 1,608.5 | 1,592 | 1,597 | 1,597 | +14.5 (+0.92%) | 501,700 |
9 Sep 2024 | JPY | 1,560 | 1,586.5 | 1,552.5 | 1,582.5 | 1,582.5 | -7 (-0.44%) | 391,500 |
6 Sep 2024 | JPY | 1,586.5 | 1,596 | 1,583 | 1,589.5 | 1,589.5 | +6 (+0.38%) | 346,800 |
5 Sep 2024 | JPY | 1,568 | 1,596.5 | 1,560.5 | 1,583.5 | 1,583.5 | +15 (+0.96%) | 360,600 |
4 Sep 2024 | JPY | 1,560 | 1,575.5 | 1,557 | 1,568.5 | 1,568.5 | -11.5 (-0.73%) | 387,200 |
3 Sep 2024 | JPY | 1,574 | 1,588 | 1,573.5 | 1,580 | 1,580 | +8.5 (+0.54%) | 332,700 |
2 Sep 2024 | JPY | 1,570 | 1,575.5 | 1,555.5 | 1,571.5 | 1,571.5 | +5.5 (+0.35%) | 367,000 |
30 Aug 2024 | JPY | 1,568 | 1,571 | 1,555.5 | 1,566 | 1,566 | -2 (-0.13%) | 601,300 |
29 Aug 2024 | JPY | 1,565 | 1,572 | 1,556.5 | 1,568 | 1,568 | +8.5 (+0.55%) | 387,000 |
28 Aug 2024 | JPY | 1,557 | 1,562 | 1,545 | 1,559.5 | 1,559.5 | -1.5 (-0.10%) | 310,600 |
27 Aug 2024 | JPY | 1,534.5 | 1,563 | 1,530 | 1,561 | 1,561 | +29 (+1.89%) | 339,300 |
26 Aug 2024 | JPY | 1,546 | 1,549 | 1,523 | 1,532 | 1,532 | -14 (-0.91%) | 323,000 |
23 Aug 2024 | JPY | 1,540.5 | 1,555 | 1,535 | 1,546 | 1,546 | +27.5 (+1.81%) | 329,900 |
22 Aug 2024 | JPY | 1,511 | 1,519 | 1,499 | 1,518.5 | 1,518.5 | +3.5 (+0.23%) | 316,000 |
21 Aug 2024 | JPY | 1,504.5 | 1,520.5 | 1,500.5 | 1,515 | 1,515 | -9.5 (-0.62%) | 295,100 |
20 Aug 2024 | JPY | 1,506.5 | 1,529 | 1,505.5 | 1,524.5 | 1,524.5 | +25.5 (+1.70%) | 249,800 |
19 Aug 2024 | JPY | 1,515 | 1,516 | 1,494 | 1,499 | 1,499 | -8 (-0.53%) | 302,700 |
16 Aug 2024 | JPY | 1,510 | 1,515 | 1,492 | 1,507 | 1,507 | +19.5 (+1.31%) | 294,700 |
15 Aug 2024 | JPY | 1,500 | 1,505.5 | 1,481.5 | 1,487.5 | 1,487.5 | -10.5 (-0.70%) | 567,200 |