Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2024 | JPY | 3,525 | 3,550 | 3,470 | 3,510 | 3,510 | -15 (-0.43%) | 9,600 |
3 Oct 2024 | JPY | 3,610 | 3,610 | 3,450 | 3,525 | 3,525 | -15 (-0.42%) | 22,300 |
2 Oct 2024 | JPY | 3,680 | 3,680 | 3,540 | 3,540 | 3,540 | -175 (-4.71%) | 27,900 |
1 Oct 2024 | JPY | 3,845 | 3,850 | 3,715 | 3,715 | 3,715 | -130 (-3.38%) | 19,500 |
30 Sep 2024 | JPY | 3,785 | 3,900 | 3,755 | 3,845 | 3,845 | +10 (+0.26%) | 25,900 |
27 Sep 2024 | JPY | 3,655 | 3,835 | 3,655 | 3,835 | 3,835 | +180 (+4.92%) | 23,700 |
26 Sep 2024 | JPY | 3,640 | 3,685 | 3,595 | 3,655 | 3,655 | +5 (+0.14%) | 12,300 |
25 Sep 2024 | JPY | 3,645 | 3,710 | 3,605 | 3,650 | 3,650 | -20 (-0.54%) | 10,300 |
24 Sep 2024 | JPY | 3,845 | 3,845 | 3,660 | 3,670 | 3,670 | -95 (-2.52%) | 19,000 |
20 Sep 2024 | JPY | 3,840 | 3,845 | 3,715 | 3,765 | 3,765 | +15 (+0.40%) | 22,300 |
19 Sep 2024 | JPY | 3,705 | 3,800 | 3,705 | 3,750 | 3,750 | +45 (+1.21%) | 9,900 |
18 Sep 2024 | JPY | 3,670 | 3,740 | 3,665 | 3,705 | 3,705 | +85 (+2.35%) | 11,300 |
17 Sep 2024 | JPY | 3,590 | 3,635 | 3,590 | 3,620 | 3,620 | +30 (+0.84%) | 5,400 |
13 Sep 2024 | JPY | 3,710 | 3,710 | 3,580 | 3,590 | 3,590 | -125 (-3.36%) | 19,500 |
12 Sep 2024 | JPY | 3,790 | 3,790 | 3,680 | 3,715 | 3,715 | +65 (+1.78%) | 13,300 |
11 Sep 2024 | JPY | 3,820 | 3,920 | 3,625 | 3,650 | 3,650 | -30 (-0.82%) | 43,200 |
10 Sep 2024 | JPY | 3,560 | 3,785 | 3,560 | 3,680 | 3,680 | +155 (+4.40%) | 36,100 |
9 Sep 2024 | JPY | 3,550 | 3,595 | 3,450 | 3,525 | 3,525 | -130 (-3.56%) | 31,200 |
6 Sep 2024 | JPY | 3,825 | 3,845 | 3,655 | 3,655 | 3,655 | -100 (-2.66%) | 21,400 |
5 Sep 2024 | JPY | 3,630 | 3,795 | 3,600 | 3,755 | 3,755 | +150 (+4.16%) | 31,100 |
4 Sep 2024 | JPY | 3,585 | 3,685 | 3,585 | 3,605 | 3,605 | -120 (-3.22%) | 30,200 |
3 Sep 2024 | JPY | 3,585 | 3,750 | 3,575 | 3,725 | 3,725 | +160 (+4.49%) | 23,300 |
2 Sep 2024 | JPY | 3,670 | 3,695 | 3,555 | 3,565 | 3,565 | -80 (-2.19%) | 21,200 |
30 Aug 2024 | JPY | 3,640 | 3,690 | 3,520 | 3,645 | 3,645 | -20 (-0.55%) | 47,300 |
29 Aug 2024 | JPY | 3,760 | 3,800 | 3,665 | 3,665 | 3,665 | -150 (-3.93%) | 51,400 |
28 Aug 2024 | JPY | 3,880 | 3,880 | 3,755 | 3,815 | 3,815 | -90 (-2.30%) | 33,800 |
27 Aug 2024 | JPY | 4,085 | 4,085 | 3,855 | 3,905 | 3,905 | -180 (-4.41%) | 62,500 |
26 Aug 2024 | JPY | 3,890 | 4,165 | 3,870 | 4,085 | 4,085 | +210 (+5.42%) | 73,400 |
23 Aug 2024 | JPY | 3,885 | 3,965 | 3,825 | 3,875 | 3,875 | +20 (+0.52%) | 17,000 |
22 Aug 2024 | JPY | 3,875 | 3,930 | 3,820 | 3,855 | 3,855 | -45 (-1.15%) | 21,400 |