Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | JPY | 2,825 | 2,861 | 2,812 | 2,851 | 2,851 | +25 (+0.88%) | 303,300 |
26 Sep 2024 | JPY | 2,753 | 2,826 | 2,722 | 2,826 | 2,826 | +89 (+3.25%) | 378,100 |
25 Sep 2024 | JPY | 2,758 | 2,763 | 2,731 | 2,737 | 2,737 | -8 (-0.29%) | 206,700 |
24 Sep 2024 | JPY | 2,835 | 2,841 | 2,744 | 2,745 | 2,745 | -50 (-1.79%) | 392,100 |
20 Sep 2024 | JPY | 2,793 | 2,827 | 2,750 | 2,795 | 2,795 | +64 (+2.34%) | 400,700 |
19 Sep 2024 | JPY | 2,700 | 2,748 | 2,684 | 2,731 | 2,731 | +60 (+2.25%) | 253,400 |
18 Sep 2024 | JPY | 2,680 | 2,698 | 2,635 | 2,671 | 2,671 | +21 (+0.79%) | 248,500 |
17 Sep 2024 | JPY | 2,660 | 2,663 | 2,609 | 2,650 | 2,650 | +22 (+0.84%) | 261,300 |
13 Sep 2024 | JPY | 2,667 | 2,678 | 2,611 | 2,628 | 2,628 | -42 (-1.57%) | 248,400 |
12 Sep 2024 | JPY | 2,669 | 2,713 | 2,638 | 2,670 | 2,670 | +87 (+3.37%) | 355,200 |
11 Sep 2024 | JPY | 2,670 | 2,689 | 2,571 | 2,583 | 2,583 | -114 (-4.23%) | 446,800 |
10 Sep 2024 | JPY | 2,699 | 2,746 | 2,694 | 2,697 | 2,697 | +19 (+0.71%) | 246,000 |
9 Sep 2024 | JPY | 2,620 | 2,678 | 2,611 | 2,678 | 2,678 | -9 (-0.33%) | 317,800 |
6 Sep 2024 | JPY | 2,741 | 2,756 | 2,678 | 2,687 | 2,687 | -51 (-1.86%) | 224,700 |
5 Sep 2024 | JPY | 2,700 | 2,774 | 2,690 | 2,738 | 2,738 | -40 (-1.44%) | 391,000 |
4 Sep 2024 | JPY | 2,780 | 2,824 | 2,758 | 2,778 | 2,778 | -102 (-3.54%) | 306,400 |
3 Sep 2024 | JPY | 2,861 | 2,900 | 2,856 | 2,880 | 2,880 | +42 (+1.48%) | 254,200 |
2 Sep 2024 | JPY | 2,867 | 2,867 | 2,816 | 2,838 | 2,838 | +10 (+0.35%) | 407,500 |
30 Aug 2024 | JPY | 2,789 | 2,829 | 2,781 | 2,828 | 2,828 | +80 (+2.91%) | 422,500 |
29 Aug 2024 | JPY | 2,703 | 2,764 | 2,699 | 2,748 | 2,748 | +23 (+0.84%) | 270,700 |
28 Aug 2024 | JPY | 2,705 | 2,728 | 2,643 | 2,725 | 2,725 | -7 (-0.26%) | 396,400 |
27 Aug 2024 | JPY | 2,705 | 2,733 | 2,692 | 2,732 | 2,732 | +32 (+1.19%) | 272,300 |
26 Aug 2024 | JPY | 2,760 | 2,763 | 2,675 | 2,700 | 2,700 | -82 (-2.95%) | 505,300 |
23 Aug 2024 | JPY | 2,798 | 2,806 | 2,744 | 2,782 | 2,782 | -25 (-0.89%) | 229,000 |
22 Aug 2024 | JPY | 2,801 | 2,829 | 2,770 | 2,807 | 2,807 | +43 (+1.56%) | 250,200 |
21 Aug 2024 | JPY | 2,790 | 2,806 | 2,761 | 2,764 | 2,764 | -83 (-2.92%) | 277,000 |
20 Aug 2024 | JPY | 2,750 | 2,847 | 2,730 | 2,847 | 2,847 | +130 (+4.78%) | 321,800 |
19 Aug 2024 | JPY | 2,798 | 2,800 | 2,713 | 2,717 | 2,717 | -33 (-1.20%) | 434,000 |
16 Aug 2024 | JPY | 2,738 | 2,766 | 2,709 | 2,750 | 2,750 | +13 (+0.47%) | 674,400 |
15 Aug 2024 | JPY | 2,697 | 2,755 | 2,697 | 2,737 | 2,737 | +1 (+0.04%) | 427,500 |