Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2024 | JPY | 3,193 | 3,216 | 3,188 | 3,198 | 3,198 | +4 (+0.13%) | 287,000 |
3 Oct 2024 | JPY | 3,232 | 3,236 | 3,193 | 3,194 | 3,194 | 0.0 (0.0%) | 209,700 |
2 Oct 2024 | JPY | 3,200 | 3,234 | 3,182 | 3,194 | 3,194 | -10 (-0.31%) | 185,900 |
1 Oct 2024 | JPY | 3,205 | 3,226 | 3,187 | 3,204 | 3,204 | -4 (-0.12%) | 168,400 |
30 Sep 2024 | JPY | 3,185 | 3,221 | 3,180 | 3,208 | 3,208 | -39 (-1.20%) | 275,000 |
27 Sep 2024 | JPY | 3,240 | 3,255 | 3,218 | 3,247 | 3,247 | -5 (-0.15%) | 209,000 |
26 Sep 2024 | JPY | 3,190 | 3,252 | 3,178 | 3,252 | 3,252 | +89 (+2.81%) | 370,900 |
25 Sep 2024 | JPY | 3,147 | 3,163 | 3,127 | 3,163 | 3,163 | +5 (+0.16%) | 195,400 |
24 Sep 2024 | JPY | 3,184 | 3,186 | 3,146 | 3,158 | 3,158 | +5 (+0.16%) | 222,000 |
20 Sep 2024 | JPY | 3,160 | 3,207 | 3,143 | 3,153 | 3,153 | +9 (+0.29%) | 857,300 |
19 Sep 2024 | JPY | 3,130 | 3,165 | 3,124 | 3,144 | 3,144 | +31 (+1.00%) | 180,200 |
18 Sep 2024 | JPY | 3,115 | 3,128 | 3,081 | 3,113 | 3,113 | -3 (-0.10%) | 163,500 |
17 Sep 2024 | JPY | 3,101 | 3,127 | 3,074 | 3,116 | 3,116 | +43 (+1.40%) | 183,500 |
13 Sep 2024 | JPY | 3,058 | 3,086 | 3,048 | 3,073 | 3,073 | -5 (-0.16%) | 219,200 |
12 Sep 2024 | JPY | 3,100 | 3,113 | 3,056 | 3,078 | 3,078 | +31 (+1.02%) | 204,700 |
11 Sep 2024 | JPY | 3,160 | 3,170 | 3,041 | 3,047 | 3,047 | -131 (-4.12%) | 305,800 |
10 Sep 2024 | JPY | 3,151 | 3,203 | 3,146 | 3,178 | 3,178 | +26 (+0.82%) | 255,900 |
9 Sep 2024 | JPY | 3,125 | 3,162 | 3,113 | 3,152 | 3,152 | -18 (-0.57%) | 167,000 |
6 Sep 2024 | JPY | 3,164 | 3,189 | 3,158 | 3,170 | 3,170 | +21 (+0.67%) | 157,500 |
5 Sep 2024 | JPY | 3,145 | 3,172 | 3,138 | 3,149 | 3,149 | +23 (+0.74%) | 274,000 |
4 Sep 2024 | JPY | 3,120 | 3,158 | 3,110 | 3,126 | 3,126 | -34 (-1.08%) | 310,400 |
3 Sep 2024 | JPY | 3,147 | 3,172 | 3,141 | 3,160 | 3,160 | +4 (+0.13%) | 226,900 |
2 Sep 2024 | JPY | 3,210 | 3,215 | 3,148 | 3,156 | 3,156 | -53 (-1.65%) | 299,900 |
30 Aug 2024 | JPY | 3,186 | 3,222 | 3,171 | 3,209 | 3,209 | +32 (+1.01%) | 342,600 |
29 Aug 2024 | JPY | 3,209 | 3,210 | 3,160 | 3,177 | 3,177 | -7 (-0.22%) | 246,100 |
28 Aug 2024 | JPY | 3,199 | 3,200 | 3,178 | 3,184 | 3,184 | -15 (-0.47%) | 137,300 |
27 Aug 2024 | JPY | 3,167 | 3,200 | 3,159 | 3,199 | 3,199 | +32 (+1.01%) | 157,000 |
26 Aug 2024 | JPY | 3,148 | 3,167 | 3,123 | 3,167 | 3,167 | +20 (+0.64%) | 243,800 |
23 Aug 2024 | JPY | 3,140 | 3,160 | 3,135 | 3,147 | 3,147 | -6 (-0.19%) | 164,400 |
22 Aug 2024 | JPY | 3,165 | 3,173 | 3,136 | 3,153 | 3,153 | +11 (+0.35%) | 126,000 |