Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | JPY | 5,434 | 5,460 | 5,392 | 5,441 | 5,441 | +41 (+0.76%) | 417,100 |
26 Sep 2024 | JPY | 5,375 | 5,427 | 5,375 | 5,400 | 5,400 | +48 (+0.90%) | 655,100 |
25 Sep 2024 | JPY | 5,352 | 5,353 | 5,283 | 5,352 | 5,352 | -20 (-0.37%) | 325,700 |
24 Sep 2024 | JPY | 5,410 | 5,417 | 5,369 | 5,372 | 5,372 | -15 (-0.28%) | 439,700 |
20 Sep 2024 | JPY | 5,445 | 5,459 | 5,353 | 5,387 | 5,387 | -40 (-0.74%) | 715,800 |
19 Sep 2024 | JPY | 5,442 | 5,491 | 5,402 | 5,427 | 5,427 | -15 (-0.28%) | 332,300 |
18 Sep 2024 | JPY | 5,422 | 5,474 | 5,394 | 5,442 | 5,442 | +14 (+0.26%) | 270,600 |
17 Sep 2024 | JPY | 5,434 | 5,465 | 5,396 | 5,428 | 5,428 | +44 (+0.82%) | 312,100 |
13 Sep 2024 | JPY | 5,444 | 5,444 | 5,357 | 5,384 | 5,384 | -48 (-0.88%) | 404,900 |
12 Sep 2024 | JPY | 5,412 | 5,458 | 5,372 | 5,432 | 5,432 | +30 (+0.56%) | 372,300 |
11 Sep 2024 | JPY | 5,560 | 5,560 | 5,367 | 5,402 | 5,402 | -163 (-2.93%) | 445,200 |
10 Sep 2024 | JPY | 5,533 | 5,619 | 5,533 | 5,565 | 5,565 | +54 (+0.98%) | 396,900 |
9 Sep 2024 | JPY | 5,474 | 5,547 | 5,453 | 5,511 | 5,511 | +4 (+0.07%) | 346,100 |
6 Sep 2024 | JPY | 5,540 | 5,577 | 5,502 | 5,507 | 5,507 | +41 (+0.75%) | 399,200 |
5 Sep 2024 | JPY | 5,389 | 5,493 | 5,362 | 5,466 | 5,466 | +51 (+0.94%) | 305,700 |
4 Sep 2024 | JPY | 5,513 | 5,564 | 5,401 | 5,415 | 5,415 | -130 (-2.34%) | 503,800 |
3 Sep 2024 | JPY | 5,493 | 5,568 | 5,490 | 5,545 | 5,545 | +52 (+0.95%) | 317,400 |
2 Sep 2024 | JPY | 5,450 | 5,493 | 5,437 | 5,493 | 5,493 | +29 (+0.53%) | 254,300 |
30 Aug 2024 | JPY | 5,499 | 5,514 | 5,454 | 5,464 | 5,464 | -68 (-1.23%) | 400,300 |
29 Aug 2024 | JPY | 5,492 | 5,532 | 5,461 | 5,532 | 5,532 | +53 (+0.97%) | 304,900 |
28 Aug 2024 | JPY | 5,555 | 5,579 | 5,467 | 5,479 | 5,479 | -50 (-0.90%) | 320,400 |
27 Aug 2024 | JPY | 5,478 | 5,529 | 5,436 | 5,529 | 5,529 | +55 (+1.00%) | 396,600 |
26 Aug 2024 | JPY | 5,350 | 5,478 | 5,331 | 5,474 | 5,474 | +141 (+2.64%) | 486,500 |
23 Aug 2024 | JPY | 5,327 | 5,370 | 5,314 | 5,333 | 5,333 | +6 (+0.11%) | 304,000 |
22 Aug 2024 | JPY | 5,284 | 5,327 | 5,276 | 5,327 | 5,327 | +43 (+0.81%) | 301,600 |
21 Aug 2024 | JPY | 5,300 | 5,349 | 5,284 | 5,284 | 5,284 | -30 (-0.56%) | 268,700 |
20 Aug 2024 | JPY | 5,233 | 5,345 | 5,218 | 5,314 | 5,314 | +81 (+1.55%) | 446,700 |
19 Aug 2024 | JPY | 5,265 | 5,270 | 5,202 | 5,233 | 5,233 | +7 (+0.13%) | 482,600 |
16 Aug 2024 | JPY | 5,196 | 5,262 | 5,161 | 5,226 | 5,226 | +1 (+0.02%) | 525,700 |
15 Aug 2024 | JPY | 5,210 | 5,236 | 5,149 | 5,225 | 5,225 | +5 (+0.10%) | 443,300 |