Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2024 | JPY | 2,775 | 2,857 | 2,775 | 2,836 | 2,836 | +55 (+1.98%) | 35,600 |
3 Oct 2024 | JPY | 2,868 | 2,870 | 2,778 | 2,781 | 2,781 | -42 (-1.49%) | 35,700 |
2 Oct 2024 | JPY | 2,864 | 2,880 | 2,805 | 2,823 | 2,823 | -33 (-1.16%) | 47,700 |
1 Oct 2024 | JPY | 2,868 | 2,895 | 2,843 | 2,856 | 2,856 | +25 (+0.88%) | 47,100 |
30 Sep 2024 | JPY | 2,726 | 2,871 | 2,726 | 2,831 | 2,831 | +55 (+1.98%) | 70,600 |
27 Sep 2024 | JPY | 2,816 | 2,842 | 2,754 | 2,776 | 2,776 | -36 (-1.28%) | 65,700 |
26 Sep 2024 | JPY | 2,719 | 2,812 | 2,719 | 2,812 | 2,812 | +103 (+3.80%) | 91,200 |
25 Sep 2024 | JPY | 2,677 | 2,710 | 2,660 | 2,709 | 2,709 | +52 (+1.96%) | 31,200 |
24 Sep 2024 | JPY | 2,670 | 2,675 | 2,630 | 2,657 | 2,657 | +4 (+0.15%) | 19,900 |
20 Sep 2024 | JPY | 2,650 | 2,675 | 2,636 | 2,653 | 2,653 | +27 (+1.03%) | 49,300 |
19 Sep 2024 | JPY | 2,591 | 2,644 | 2,573 | 2,626 | 2,626 | +65 (+2.54%) | 31,200 |
18 Sep 2024 | JPY | 2,625 | 2,635 | 2,545 | 2,561 | 2,561 | -38 (-1.46%) | 40,700 |
17 Sep 2024 | JPY | 2,626 | 2,631 | 2,570 | 2,599 | 2,599 | +8 (+0.31%) | 25,000 |
13 Sep 2024 | JPY | 2,677 | 2,677 | 2,564 | 2,591 | 2,591 | -86 (-3.21%) | 59,100 |
12 Sep 2024 | JPY | 2,590 | 2,682 | 2,580 | 2,677 | 2,677 | +167 (+6.65%) | 49,200 |
11 Sep 2024 | JPY | 2,481 | 2,524 | 2,472 | 2,510 | 2,510 | +13 (+0.52%) | 47,900 |
10 Sep 2024 | JPY | 2,515 | 2,526 | 2,480 | 2,497 | 2,497 | +5 (+0.20%) | 59,600 |
9 Sep 2024 | JPY | 2,464 | 2,523 | 2,427 | 2,492 | 2,492 | -7 (-0.28%) | 37,000 |
6 Sep 2024 | JPY | 2,502 | 2,524 | 2,471 | 2,499 | 2,499 | -3 (-0.12%) | 48,800 |
5 Sep 2024 | JPY | 2,513 | 2,540 | 2,461 | 2,502 | 2,502 | -11 (-0.44%) | 48,600 |
4 Sep 2024 | JPY | 2,530 | 2,584 | 2,501 | 2,513 | 2,513 | -165 (-6.16%) | 67,700 |
3 Sep 2024 | JPY | 2,655 | 2,678 | 2,635 | 2,678 | 2,678 | +40 (+1.52%) | 23,500 |
2 Sep 2024 | JPY | 2,702 | 2,720 | 2,638 | 2,638 | 2,638 | -38 (-1.42%) | 54,800 |
30 Aug 2024 | JPY | 2,606 | 2,679 | 2,581 | 2,676 | 2,676 | +70 (+2.69%) | 45,800 |
29 Aug 2024 | JPY | 2,621 | 2,640 | 2,560 | 2,606 | 2,606 | -34 (-1.29%) | 62,800 |
28 Aug 2024 | JPY | 2,705 | 2,705 | 2,624 | 2,640 | 2,640 | -73 (-2.69%) | 49,500 |
27 Aug 2024 | JPY | 2,680 | 2,721 | 2,637 | 2,713 | 2,713 | +52 (+1.95%) | 90,000 |
26 Aug 2024 | JPY | 2,576 | 2,694 | 2,576 | 2,661 | 2,661 | +92 (+3.58%) | 99,000 |
23 Aug 2024 | JPY | 2,574 | 2,587 | 2,553 | 2,569 | 2,569 | -11 (-0.43%) | 33,700 |
22 Aug 2024 | JPY | 2,542 | 2,594 | 2,502 | 2,580 | 2,580 | +71 (+2.83%) | 70,300 |