Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2024 | JPY | 3,030 | 3,062 | 3,026 | 3,043 | 3,043 | -3 (-0.10%) | 100,400 |
30 Sep 2024 | JPY | 3,041 | 3,069 | 3,036 | 3,046 | 3,046 | -25 (-0.81%) | 167,600 |
27 Sep 2024 | JPY | 3,080 | 3,089 | 3,057 | 3,071 | 3,071 | -29 (-0.94%) | 199,700 |
26 Sep 2024 | JPY | 3,030 | 3,100 | 3,027 | 3,100 | 3,100 | +85 (+2.82%) | 413,100 |
25 Sep 2024 | JPY | 2,997 | 3,028 | 2,985 | 3,015 | 3,015 | +5 (+0.17%) | 180,700 |
24 Sep 2024 | JPY | 2,965 | 3,024 | 2,965 | 3,010 | 3,010 | +49.5 (+1.67%) | 212,900 |
20 Sep 2024 | JPY | 2,995 | 3,012 | 2,960 | 2,960.5 | 2,960.5 | -37.5 (-1.25%) | 547,900 |
19 Sep 2024 | JPY | 2,999.5 | 3,020 | 2,995 | 2,998 | 2,998 | 0.0 (0.0%) | 155,400 |
18 Sep 2024 | JPY | 2,998.5 | 3,002 | 2,983 | 2,998 | 2,998 | -12 (-0.40%) | 142,300 |
17 Sep 2024 | JPY | 2,983.5 | 3,010 | 2,977 | 3,010 | 3,010 | +36.5 (+1.23%) | 148,800 |
13 Sep 2024 | JPY | 2,981.5 | 2,998.5 | 2,973 | 2,973.5 | 2,973.5 | -34.5 (-1.15%) | 139,000 |
12 Sep 2024 | JPY | 3,009 | 3,012 | 2,981.5 | 3,008 | 3,008 | +20.5 (+0.69%) | 166,400 |
11 Sep 2024 | JPY | 3,020 | 3,021 | 2,969.5 | 2,987.5 | 2,987.5 | -10.5 (-0.35%) | 198,600 |
10 Sep 2024 | JPY | 2,992 | 3,010 | 2,977 | 2,998 | 2,998 | +12.5 (+0.42%) | 128,500 |
9 Sep 2024 | JPY | 2,998.5 | 3,007 | 2,968.5 | 2,985.5 | 2,985.5 | -14 (-0.47%) | 177,000 |
6 Sep 2024 | JPY | 2,989 | 3,016 | 2,987.5 | 2,999.5 | 2,999.5 | +24 (+0.81%) | 228,600 |
5 Sep 2024 | JPY | 2,944 | 2,985 | 2,930 | 2,975.5 | 2,975.5 | +39 (+1.33%) | 172,300 |
4 Sep 2024 | JPY | 2,903 | 2,943.5 | 2,899 | 2,936.5 | 2,936.5 | +14 (+0.48%) | 153,500 |
3 Sep 2024 | JPY | 2,913.5 | 2,923.5 | 2,909 | 2,922.5 | 2,922.5 | +13 (+0.45%) | 57,400 |
2 Sep 2024 | JPY | 2,927 | 2,930.5 | 2,898 | 2,909.5 | 2,909.5 | -21 (-0.72%) | 106,300 |
30 Aug 2024 | JPY | 2,937.5 | 2,946 | 2,926.5 | 2,930.5 | 2,930.5 | -6.5 (-0.22%) | 130,800 |
29 Aug 2024 | JPY | 2,951 | 2,955.5 | 2,920 | 2,937 | 2,937 | -3.5 (-0.12%) | 223,400 |
28 Aug 2024 | JPY | 2,935.5 | 2,957 | 2,929 | 2,940.5 | 2,940.5 | +35 (+1.20%) | 183,600 |
27 Aug 2024 | JPY | 2,909.5 | 2,914.5 | 2,893 | 2,905.5 | 2,905.5 | -3.5 (-0.12%) | 91,100 |
26 Aug 2024 | JPY | 2,871 | 2,916 | 2,871 | 2,909 | 2,909 | +39.5 (+1.38%) | 128,400 |
23 Aug 2024 | JPY | 2,850 | 2,874 | 2,850 | 2,869.5 | 2,869.5 | +19.5 (+0.68%) | 73,800 |
22 Aug 2024 | JPY | 2,823 | 2,850 | 2,823 | 2,850 | 2,850 | +27 (+0.96%) | 48,100 |
21 Aug 2024 | JPY | 2,813.5 | 2,841.5 | 2,813 | 2,823 | 2,823 | -6 (-0.21%) | 59,800 |
20 Aug 2024 | JPY | 2,802 | 2,842.5 | 2,796.5 | 2,829 | 2,829 | +33.5 (+1.20%) | 97,100 |
19 Aug 2024 | JPY | 2,809.5 | 2,810 | 2,785 | 2,795.5 | 2,795.5 | -14 (-0.50%) | 100,500 |