Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | JPY | 3,040 | 3,040 | 2,996 | 2,996 | 2,996 | -24 (-0.79%) | 37,100 |
26 Sep 2024 | JPY | 2,936 | 3,020 | 2,925 | 3,020 | 3,020 | +64 (+2.17%) | 34,900 |
25 Sep 2024 | JPY | 2,997 | 2,997 | 2,934 | 2,956 | 2,956 | +9 (+0.31%) | 17,000 |
24 Sep 2024 | JPY | 2,978 | 2,981 | 2,946 | 2,947 | 2,947 | -12 (-0.41%) | 19,400 |
20 Sep 2024 | JPY | 2,925 | 2,975 | 2,924 | 2,959 | 2,959 | +38 (+1.30%) | 27,700 |
19 Sep 2024 | JPY | 2,954 | 2,962 | 2,897 | 2,921 | 2,921 | -33 (-1.12%) | 55,300 |
18 Sep 2024 | JPY | 2,918 | 2,969 | 2,918 | 2,954 | 2,954 | +45 (+1.55%) | 29,400 |
17 Sep 2024 | JPY | 2,873 | 2,914 | 2,860 | 2,909 | 2,909 | +58 (+2.03%) | 40,100 |
13 Sep 2024 | JPY | 2,866 | 2,900 | 2,850 | 2,851 | 2,851 | -53 (-1.83%) | 44,100 |
12 Sep 2024 | JPY | 2,890 | 2,913 | 2,866 | 2,904 | 2,904 | +45 (+1.57%) | 42,900 |
11 Sep 2024 | JPY | 2,951 | 2,951 | 2,845 | 2,859 | 2,859 | -101 (-3.41%) | 38,600 |
10 Sep 2024 | JPY | 2,970 | 2,984 | 2,942 | 2,960 | 2,960 | -10 (-0.34%) | 31,800 |
9 Sep 2024 | JPY | 2,980 | 2,995 | 2,948 | 2,970 | 2,970 | -50 (-1.66%) | 37,600 |
6 Sep 2024 | JPY | 3,090 | 3,135 | 3,005 | 3,020 | 3,020 | -70 (-2.27%) | 40,600 |
5 Sep 2024 | JPY | 3,105 | 3,135 | 3,075 | 3,090 | 3,090 | -30 (-0.96%) | 38,800 |
4 Sep 2024 | JPY | 3,125 | 3,195 | 3,100 | 3,120 | 3,120 | -35 (-1.11%) | 42,700 |
3 Sep 2024 | JPY | 3,130 | 3,190 | 3,125 | 3,155 | 3,155 | +35 (+1.12%) | 42,200 |
2 Sep 2024 | JPY | 3,100 | 3,125 | 3,070 | 3,120 | 3,120 | -5 (-0.16%) | 39,200 |
30 Aug 2024 | JPY | 3,165 | 3,165 | 3,105 | 3,125 | 3,125 | -60 (-1.88%) | 38,000 |
29 Aug 2024 | JPY | 3,175 | 3,205 | 3,135 | 3,185 | 3,185 | +20 (+0.63%) | 46,700 |
28 Aug 2024 | JPY | 3,260 | 3,265 | 3,100 | 3,165 | 3,165 | -70 (-2.16%) | 79,000 |
27 Aug 2024 | JPY | 3,160 | 3,235 | 3,150 | 3,235 | 3,235 | +80 (+2.54%) | 105,800 |
26 Aug 2024 | JPY | 3,075 | 3,185 | 3,050 | 3,155 | 3,155 | +130 (+4.30%) | 98,800 |
23 Aug 2024 | JPY | 3,015 | 3,025 | 2,991 | 3,025 | 3,025 | -10 (-0.33%) | 29,800 |
22 Aug 2024 | JPY | 3,030 | 3,035 | 2,999 | 3,035 | 3,035 | 0.0 (0.0%) | 33,800 |
21 Aug 2024 | JPY | 3,075 | 3,080 | 3,015 | 3,035 | 3,035 | -45 (-1.46%) | 16,800 |
20 Aug 2024 | JPY | 3,025 | 3,080 | 3,010 | 3,080 | 3,080 | +60 (+1.99%) | 37,100 |
19 Aug 2024 | JPY | 3,040 | 3,065 | 3,010 | 3,020 | 3,020 | -5 (-0.17%) | 28,700 |
16 Aug 2024 | JPY | 3,035 | 3,035 | 2,986 | 3,025 | 3,025 | +5 (+0.17%) | 35,700 |
15 Aug 2024 | JPY | 3,025 | 3,060 | 2,996 | 3,020 | 3,020 | +20 (+0.67%) | 29,800 |