Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2024 | JPY | 1,458 | 1,467 | 1,453 | 1,467 | 1,467 | +19 (+1.31%) | 59,100 |
3 Oct 2024 | JPY | 1,445 | 1,450 | 1,420 | 1,448 | 1,448 | +26 (+1.83%) | 128,000 |
2 Oct 2024 | JPY | 1,428 | 1,454 | 1,418 | 1,422 | 1,422 | -14 (-0.97%) | 278,700 |
1 Oct 2024 | JPY | 1,406 | 1,458 | 1,405 | 1,436 | 1,436 | +18 (+1.27%) | 162,600 |
30 Sep 2024 | JPY | 1,430 | 1,438 | 1,406 | 1,418 | 1,418 | -40 (-2.74%) | 81,900 |
27 Sep 2024 | JPY | 1,452 | 1,471 | 1,446 | 1,458 | 1,458 | -7 (-0.48%) | 159,000 |
26 Sep 2024 | JPY | 1,435 | 1,467 | 1,431 | 1,465 | 1,465 | +41 (+2.88%) | 249,200 |
25 Sep 2024 | JPY | 1,429 | 1,440 | 1,422 | 1,424 | 1,424 | -5 (-0.35%) | 214,500 |
24 Sep 2024 | JPY | 1,413 | 1,433 | 1,405 | 1,429 | 1,429 | +16 (+1.13%) | 93,000 |
20 Sep 2024 | JPY | 1,417 | 1,430 | 1,405 | 1,413 | 1,413 | +9 (+0.64%) | 188,000 |
19 Sep 2024 | JPY | 1,404 | 1,416 | 1,397 | 1,404 | 1,404 | +7 (+0.50%) | 103,900 |
18 Sep 2024 | JPY | 1,396 | 1,402 | 1,376 | 1,397 | 1,397 | +16 (+1.16%) | 66,600 |
17 Sep 2024 | JPY | 1,400 | 1,410 | 1,365 | 1,381 | 1,381 | -12 (-0.86%) | 99,800 |
13 Sep 2024 | JPY | 1,409 | 1,413 | 1,393 | 1,393 | 1,393 | -24 (-1.69%) | 76,400 |
12 Sep 2024 | JPY | 1,410 | 1,418 | 1,393 | 1,417 | 1,417 | +48 (+3.51%) | 327,600 |
11 Sep 2024 | JPY | 1,425 | 1,425 | 1,362 | 1,369 | 1,369 | -61 (-4.27%) | 265,400 |
10 Sep 2024 | JPY | 1,425 | 1,442 | 1,418 | 1,430 | 1,430 | 0.0 (0.0%) | 27,600 |
9 Sep 2024 | JPY | 1,411 | 1,433 | 1,401 | 1,430 | 1,430 | -2 (-0.14%) | 52,000 |
6 Sep 2024 | JPY | 1,461 | 1,461 | 1,423 | 1,432 | 1,432 | -14 (-0.97%) | 102,000 |
5 Sep 2024 | JPY | 1,447 | 1,472 | 1,436 | 1,446 | 1,446 | -4 (-0.28%) | 169,100 |
4 Sep 2024 | JPY | 1,463 | 1,482 | 1,444 | 1,450 | 1,450 | -43 (-2.88%) | 195,400 |
3 Sep 2024 | JPY | 1,473 | 1,509 | 1,469 | 1,493 | 1,493 | +21 (+1.43%) | 171,100 |
2 Sep 2024 | JPY | 1,460 | 1,480 | 1,451 | 1,472 | 1,472 | +14 (+0.96%) | 112,600 |
30 Aug 2024 | JPY | 1,465 | 1,471 | 1,455 | 1,458 | 1,458 | -12 (-0.82%) | 180,000 |
29 Aug 2024 | JPY | 1,477 | 1,482 | 1,459 | 1,470 | 1,470 | -7 (-0.47%) | 35,000 |
28 Aug 2024 | JPY | 1,472 | 1,482 | 1,454 | 1,477 | 1,477 | -1 (-0.07%) | 130,100 |
27 Aug 2024 | JPY | 1,474 | 1,498 | 1,469 | 1,478 | 1,478 | +11 (+0.75%) | 57,300 |
26 Aug 2024 | JPY | 1,465 | 1,475 | 1,460 | 1,467 | 1,467 | +9 (+0.62%) | 41,700 |
23 Aug 2024 | JPY | 1,465 | 1,472 | 1,441 | 1,458 | 1,458 | -7 (-0.48%) | 36,900 |
22 Aug 2024 | JPY | 1,480 | 1,484 | 1,449 | 1,465 | 1,465 | +13 (+0.90%) | 103,600 |