Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2024 | JPY | 4,000 | 4,064 | 3,990 | 4,028 | 4,028 | +21 (+0.52%) | 686,300 |
30 Sep 2024 | JPY | 4,050 | 4,080 | 3,979 | 4,007 | 4,007 | -102 (-2.48%) | 1,236,400 |
27 Sep 2024 | JPY | 4,013 | 4,110 | 4,013 | 4,109 | 4,109 | +37 (+0.91%) | 928,000 |
26 Sep 2024 | JPY | 4,010 | 4,076 | 3,988 | 4,072 | 4,072 | +83 (+2.08%) | 1,304,700 |
25 Sep 2024 | JPY | 3,960 | 3,998 | 3,935 | 3,989 | 3,989 | +7 (+0.18%) | 769,200 |
24 Sep 2024 | JPY | 3,988 | 4,039 | 3,972 | 3,982 | 3,982 | +13 (+0.33%) | 1,236,100 |
20 Sep 2024 | JPY | 3,952 | 3,979 | 3,939 | 3,969 | 3,969 | +32 (+0.81%) | 1,246,300 |
19 Sep 2024 | JPY | 3,941 | 3,979 | 3,927 | 3,937 | 3,937 | +11 (+0.28%) | 817,300 |
18 Sep 2024 | JPY | 3,957 | 3,997 | 3,903 | 3,926 | 3,926 | -31 (-0.78%) | 695,500 |
17 Sep 2024 | JPY | 3,900 | 3,957 | 3,886 | 3,957 | 3,957 | +110 (+2.86%) | 1,111,700 |
13 Sep 2024 | JPY | 3,841 | 3,881 | 3,838 | 3,847 | 3,847 | -13 (-0.34%) | 804,700 |
12 Sep 2024 | JPY | 3,834 | 3,883 | 3,815 | 3,860 | 3,860 | +56 (+1.47%) | 631,100 |
11 Sep 2024 | JPY | 3,876 | 3,882 | 3,789 | 3,804 | 3,804 | -87 (-2.24%) | 951,300 |
10 Sep 2024 | JPY | 3,875 | 3,950 | 3,866 | 3,891 | 3,891 | +16 (+0.41%) | 1,060,800 |
9 Sep 2024 | JPY | 3,841 | 3,930 | 3,831 | 3,875 | 3,875 | +25 (+0.65%) | 1,016,000 |
6 Sep 2024 | JPY | 3,830 | 3,872 | 3,820 | 3,850 | 3,850 | +33 (+0.86%) | 548,300 |
5 Sep 2024 | JPY | 3,779 | 3,817 | 3,762 | 3,817 | 3,817 | +37 (+0.98%) | 539,600 |
4 Sep 2024 | JPY | 3,780 | 3,814 | 3,773 | 3,780 | 3,780 | -42 (-1.10%) | 775,400 |
3 Sep 2024 | JPY | 3,791 | 3,824 | 3,791 | 3,822 | 3,822 | +23 (+0.61%) | 465,900 |
2 Sep 2024 | JPY | 3,820 | 3,821 | 3,786 | 3,799 | 3,799 | -10 (-0.26%) | 621,500 |
30 Aug 2024 | JPY | 3,831 | 3,847 | 3,791 | 3,809 | 3,809 | -22 (-0.57%) | 1,191,200 |
29 Aug 2024 | JPY | 3,830 | 3,845 | 3,807 | 3,831 | 3,831 | -16 (-0.42%) | 766,300 |
28 Aug 2024 | JPY | 3,917 | 3,921 | 3,833 | 3,847 | 3,847 | -43 (-1.11%) | 647,900 |
27 Aug 2024 | JPY | 3,838 | 3,935 | 3,831 | 3,890 | 3,890 | +110 (+2.91%) | 1,046,500 |
26 Aug 2024 | JPY | 3,789 | 3,796 | 3,759 | 3,780 | 3,780 | -11 (-0.29%) | 555,900 |
23 Aug 2024 | JPY | 3,761 | 3,810 | 3,761 | 3,791 | 3,791 | +35 (+0.93%) | 751,700 |
22 Aug 2024 | JPY | 3,760 | 3,773 | 3,714 | 3,756 | 3,756 | +1 (+0.03%) | 954,300 |
21 Aug 2024 | JPY | 3,769 | 3,832 | 3,755 | 3,755 | 3,755 | -81 (-2.11%) | 972,700 |
20 Aug 2024 | JPY | 3,830 | 3,836 | 3,790 | 3,836 | 3,836 | +40 (+1.05%) | 637,100 |
19 Aug 2024 | JPY | 3,835 | 3,835 | 3,775 | 3,796 | 3,796 | -22 (-0.58%) | 810,700 |