Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | JPY | 1,799 | 1,853 | 1,793.5 | 1,847.5 | 1,847.5 | +56.5 (+3.15%) | 938,100 |
26 Sep 2024 | JPY | 1,735 | 1,791 | 1,733 | 1,791 | 1,791 | +72 (+4.19%) | 708,200 |
25 Sep 2024 | JPY | 1,721.5 | 1,731 | 1,696 | 1,719 | 1,719 | -16 (-0.92%) | 386,400 |
24 Sep 2024 | JPY | 1,710 | 1,738 | 1,705.5 | 1,735 | 1,735 | +19 (+1.11%) | 845,200 |
20 Sep 2024 | JPY | 1,710 | 1,721.5 | 1,683.5 | 1,716 | 1,716 | +32 (+1.90%) | 1,043,100 |
19 Sep 2024 | JPY | 1,704 | 1,733 | 1,683.5 | 1,684 | 1,684 | -17 (-1.00%) | 730,100 |
18 Sep 2024 | JPY | 1,729.5 | 1,747 | 1,683.5 | 1,701 | 1,701 | -21.5 (-1.25%) | 369,300 |
17 Sep 2024 | JPY | 1,722.5 | 1,739.5 | 1,700 | 1,722.5 | 1,722.5 | +3.5 (+0.20%) | 414,700 |
13 Sep 2024 | JPY | 1,719 | 1,728 | 1,708 | 1,719 | 1,719 | -19.5 (-1.12%) | 393,100 |
12 Sep 2024 | JPY | 1,744 | 1,751.5 | 1,713.5 | 1,738.5 | 1,738.5 | +33 (+1.93%) | 433,800 |
11 Sep 2024 | JPY | 1,745 | 1,754 | 1,693 | 1,705.5 | 1,705.5 | -54 (-3.07%) | 588,300 |
10 Sep 2024 | JPY | 1,755 | 1,782 | 1,750 | 1,759.5 | 1,759.5 | +9 (+0.51%) | 568,000 |
9 Sep 2024 | JPY | 1,754.5 | 1,771.5 | 1,737.5 | 1,750.5 | 1,750.5 | -44 (-2.45%) | 600,900 |
6 Sep 2024 | JPY | 1,799.5 | 1,805.5 | 1,784 | 1,794.5 | 1,794.5 | +7.5 (+0.42%) | 352,500 |
5 Sep 2024 | JPY | 1,764 | 1,807 | 1,760 | 1,787 | 1,787 | +23 (+1.30%) | 501,900 |
4 Sep 2024 | JPY | 1,755 | 1,785.5 | 1,743.5 | 1,764 | 1,764 | -45.5 (-2.51%) | 578,700 |
3 Sep 2024 | JPY | 1,778.5 | 1,809.5 | 1,766 | 1,809.5 | 1,809.5 | +31 (+1.74%) | 525,100 |
2 Sep 2024 | JPY | 1,770.5 | 1,789.5 | 1,752.5 | 1,778.5 | 1,778.5 | +17.5 (+0.99%) | 555,900 |
30 Aug 2024 | JPY | 1,770 | 1,783 | 1,754 | 1,761 | 1,761 | -1.5 (-0.09%) | 689,500 |
29 Aug 2024 | JPY | 1,740 | 1,770 | 1,734.5 | 1,762.5 | 1,762.5 | +33.5 (+1.94%) | 1,323,800 |
28 Aug 2024 | JPY | 1,761.5 | 1,770 | 1,708.5 | 1,729 | 1,729 | -31 (-1.76%) | 748,400 |
27 Aug 2024 | JPY | 1,720 | 1,765 | 1,720 | 1,760 | 1,760 | +47 (+2.74%) | 737,900 |
26 Aug 2024 | JPY | 1,729 | 1,732 | 1,687.5 | 1,713 | 1,713 | -2.5 (-0.15%) | 624,100 |
23 Aug 2024 | JPY | 1,697 | 1,716.5 | 1,693 | 1,715.5 | 1,715.5 | +18.5 (+1.09%) | 400,500 |
22 Aug 2024 | JPY | 1,708 | 1,713 | 1,695 | 1,697 | 1,697 | -1 (-0.06%) | 437,000 |
21 Aug 2024 | JPY | 1,672.5 | 1,706.5 | 1,672 | 1,698 | 1,698 | +18 (+1.07%) | 536,400 |
20 Aug 2024 | JPY | 1,669 | 1,701.5 | 1,660.5 | 1,680 | 1,680 | +26.5 (+1.60%) | 544,000 |
19 Aug 2024 | JPY | 1,658 | 1,670.5 | 1,636.5 | 1,653.5 | 1,653.5 | -25.5 (-1.52%) | 530,700 |
16 Aug 2024 | JPY | 1,684 | 1,687 | 1,652 | 1,679 | 1,679 | +12 (+0.72%) | 668,700 |
15 Aug 2024 | JPY | 1,634 | 1,669.5 | 1,631.5 | 1,667 | 1,667 | +12 (+0.73%) | 473,000 |