Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | JPY | 2,932 | 2,961 | 2,932 | 2,943 | 2,943 | -35 (-1.18%) | 48,700 |
26 Sep 2024 | JPY | 2,948 | 2,985 | 2,938 | 2,978 | 2,978 | +54 (+1.85%) | 53,800 |
25 Sep 2024 | JPY | 2,949 | 2,949 | 2,914 | 2,924 | 2,924 | -25 (-0.85%) | 48,000 |
24 Sep 2024 | JPY | 2,963 | 2,966 | 2,936 | 2,949 | 2,949 | +14 (+0.48%) | 38,900 |
20 Sep 2024 | JPY | 2,935 | 2,976 | 2,913 | 2,935 | 2,935 | +1 (+0.03%) | 148,200 |
19 Sep 2024 | JPY | 2,913 | 2,948 | 2,912 | 2,934 | 2,934 | +36 (+1.24%) | 39,000 |
18 Sep 2024 | JPY | 2,890 | 2,912 | 2,885 | 2,898 | 2,898 | +10 (+0.35%) | 35,300 |
17 Sep 2024 | JPY | 2,871 | 2,892 | 2,857 | 2,888 | 2,888 | +38 (+1.33%) | 53,800 |
13 Sep 2024 | JPY | 2,841 | 2,859 | 2,839 | 2,850 | 2,850 | -9 (-0.31%) | 39,900 |
12 Sep 2024 | JPY | 2,859 | 2,882 | 2,847 | 2,859 | 2,859 | +3 (+0.11%) | 52,900 |
11 Sep 2024 | JPY | 2,912 | 2,914 | 2,842 | 2,856 | 2,856 | -56 (-1.92%) | 52,600 |
10 Sep 2024 | JPY | 2,921 | 2,942 | 2,912 | 2,912 | 2,912 | -9 (-0.31%) | 20,200 |
9 Sep 2024 | JPY | 2,903 | 2,941 | 2,901 | 2,921 | 2,921 | -25 (-0.85%) | 35,000 |
6 Sep 2024 | JPY | 2,966 | 2,981 | 2,926 | 2,946 | 2,946 | -20 (-0.67%) | 35,800 |
5 Sep 2024 | JPY | 2,952 | 2,997 | 2,936 | 2,966 | 2,966 | +16 (+0.54%) | 32,400 |
4 Sep 2024 | JPY | 2,989 | 2,997 | 2,950 | 2,950 | 2,950 | -47 (-1.57%) | 43,700 |
3 Sep 2024 | JPY | 3,000 | 3,020 | 2,997 | 2,997 | 2,997 | -1 (-0.03%) | 17,500 |
2 Sep 2024 | JPY | 3,030 | 3,030 | 2,991 | 2,998 | 2,998 | -32 (-1.06%) | 24,300 |
30 Aug 2024 | JPY | 3,025 | 3,035 | 3,015 | 3,030 | 3,030 | +10 (+0.33%) | 27,600 |
29 Aug 2024 | JPY | 3,065 | 3,065 | 3,020 | 3,020 | 3,020 | -25 (-0.82%) | 22,600 |
28 Aug 2024 | JPY | 3,060 | 3,075 | 3,045 | 3,045 | 3,045 | -55 (-1.77%) | 16,200 |
27 Aug 2024 | JPY | 3,060 | 3,110 | 3,055 | 3,100 | 3,100 | +40 (+1.31%) | 21,600 |
26 Aug 2024 | JPY | 3,050 | 3,070 | 3,030 | 3,060 | 3,060 | +5 (+0.16%) | 26,800 |
23 Aug 2024 | JPY | 3,055 | 3,060 | 3,040 | 3,055 | 3,055 | +5 (+0.16%) | 24,600 |
22 Aug 2024 | JPY | 3,030 | 3,055 | 3,025 | 3,050 | 3,050 | +25 (+0.83%) | 18,800 |
21 Aug 2024 | JPY | 3,030 | 3,055 | 3,020 | 3,025 | 3,025 | -15 (-0.49%) | 19,400 |
20 Aug 2024 | JPY | 3,035 | 3,050 | 3,015 | 3,040 | 3,040 | +10 (+0.33%) | 26,900 |
19 Aug 2024 | JPY | 3,035 | 3,055 | 3,005 | 3,030 | 3,030 | -5 (-0.16%) | 26,600 |
16 Aug 2024 | JPY | 3,060 | 3,060 | 3,035 | 3,035 | 3,035 | -20 (-0.65%) | 37,800 |
15 Aug 2024 | JPY | 3,060 | 3,070 | 3,035 | 3,055 | 3,055 | 0.0 (0.0%) | 23,200 |