Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2024 | JPY | 1,223 | 1,223.5 | 1,195.5 | 1,213.5 | 1,213.5 | +9 (+0.75%) | 965,900 |
17 Sep 2024 | JPY | 1,217 | 1,228 | 1,194.5 | 1,204.5 | 1,204.5 | +4 (+0.33%) | 890,000 |
13 Sep 2024 | JPY | 1,200.5 | 1,207.5 | 1,188 | 1,200.5 | 1,200.5 | +9.5 (+0.80%) | 1,102,700 |
12 Sep 2024 | JPY | 1,214.5 | 1,218 | 1,186.5 | 1,191 | 1,191 | +6.5 (+0.55%) | 1,114,300 |
11 Sep 2024 | JPY | 1,185.5 | 1,204 | 1,175.5 | 1,184.5 | 1,184.5 | -12 (-1.00%) | 1,111,300 |
10 Sep 2024 | JPY | 1,220 | 1,222 | 1,195 | 1,196.5 | 1,196.5 | -20.5 (-1.68%) | 1,596,800 |
9 Sep 2024 | JPY | 1,212 | 1,223.5 | 1,198 | 1,217 | 1,217 | -26 (-2.09%) | 1,358,600 |
6 Sep 2024 | JPY | 1,258 | 1,259.5 | 1,236.5 | 1,243 | 1,243 | -5 (-0.40%) | 830,800 |
5 Sep 2024 | JPY | 1,224 | 1,263.5 | 1,223 | 1,248 | 1,248 | -2 (-0.16%) | 1,007,500 |
4 Sep 2024 | JPY | 1,262 | 1,272 | 1,248.5 | 1,250 | 1,250 | -66 (-5.02%) | 1,585,400 |
3 Sep 2024 | JPY | 1,326 | 1,333 | 1,307.5 | 1,316 | 1,316 | -9.5 (-0.72%) | 970,800 |
2 Sep 2024 | JPY | 1,341.5 | 1,343 | 1,323 | 1,325.5 | 1,325.5 | -4.5 (-0.34%) | 999,200 |
30 Aug 2024 | JPY | 1,323.5 | 1,339.5 | 1,320 | 1,330 | 1,330 | +8 (+0.61%) | 1,119,800 |
29 Aug 2024 | JPY | 1,322.5 | 1,328 | 1,314.5 | 1,322 | 1,322 | -3 (-0.23%) | 621,200 |
28 Aug 2024 | JPY | 1,336 | 1,343.5 | 1,312 | 1,325 | 1,325 | -6 (-0.45%) | 1,154,100 |
27 Aug 2024 | JPY | 1,304 | 1,337.5 | 1,304 | 1,331 | 1,331 | +43 (+3.34%) | 1,947,400 |
26 Aug 2024 | JPY | 1,297 | 1,309 | 1,286 | 1,288 | 1,288 | +6.5 (+0.51%) | 938,000 |
23 Aug 2024 | JPY | 1,282.5 | 1,291 | 1,275 | 1,281.5 | 1,281.5 | +6 (+0.47%) | 783,700 |
22 Aug 2024 | JPY | 1,278 | 1,290 | 1,266.5 | 1,275.5 | 1,275.5 | -3.5 (-0.27%) | 864,600 |
21 Aug 2024 | JPY | 1,281 | 1,294.5 | 1,271 | 1,279 | 1,279 | -15.5 (-1.20%) | 955,400 |
20 Aug 2024 | JPY | 1,283.5 | 1,301.5 | 1,279.5 | 1,294.5 | 1,294.5 | +17 (+1.33%) | 1,251,800 |
19 Aug 2024 | JPY | 1,285 | 1,295.5 | 1,275.5 | 1,277.5 | 1,277.5 | -17.5 (-1.35%) | 1,320,300 |
16 Aug 2024 | JPY | 1,288.5 | 1,299 | 1,271.5 | 1,295 | 1,295 | +25.5 (+2.01%) | 1,798,700 |
15 Aug 2024 | JPY | 1,253.5 | 1,281 | 1,253.5 | 1,269.5 | 1,269.5 | +3.5 (+0.28%) | 1,391,900 |
14 Aug 2024 | JPY | 1,240 | 1,267 | 1,231.5 | 1,266 | 1,266 | +43.5 (+3.56%) | 2,111,100 |
13 Aug 2024 | JPY | 1,205.5 | 1,228 | 1,194.5 | 1,222.5 | 1,222.5 | +16 (+1.33%) | 2,261,800 |
9 Aug 2024 | JPY | 1,242 | 1,269.5 | 1,181.5 | 1,206.5 | 1,206.5 | +77 (+6.82%) | 3,921,000 |
8 Aug 2024 | JPY | 1,100 | 1,151.5 | 1,097 | 1,129.5 | 1,129.5 | +17 (+1.53%) | 1,581,600 |
7 Aug 2024 | JPY | 1,079 | 1,143 | 1,066.5 | 1,112.5 | 1,112.5 | +12.5 (+1.14%) | 2,657,900 |
6 Aug 2024 | JPY | 1,066 | 1,138.5 | 1,066 | 1,100 | 1,100 | +111.7 (+11.30%) | 3,111,400 |