Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2024 | JPY | 2,267 | 2,308 | 2,260.5 | 2,267 | 2,267 | 0.0 (0.0%) | 572,600 |
19 Sep 2024 | JPY | 2,261 | 2,278 | 2,239 | 2,267 | 2,267 | +28 (+1.25%) | 484,800 |
18 Sep 2024 | JPY | 2,221 | 2,256.5 | 2,208.5 | 2,239 | 2,239 | +11.5 (+0.52%) | 430,400 |
17 Sep 2024 | JPY | 2,210.5 | 2,230 | 2,188.5 | 2,227.5 | 2,227.5 | +27.5 (+1.25%) | 388,400 |
13 Sep 2024 | JPY | 2,224 | 2,227.5 | 2,190 | 2,200 | 2,200 | -28 (-1.26%) | 392,200 |
12 Sep 2024 | JPY | 2,244 | 2,275.5 | 2,211 | 2,228 | 2,228 | +16.5 (+0.75%) | 390,600 |
11 Sep 2024 | JPY | 2,254.5 | 2,260 | 2,183 | 2,211.5 | 2,211.5 | -71 (-3.11%) | 365,000 |
10 Sep 2024 | JPY | 2,285.5 | 2,303.5 | 2,272.5 | 2,282.5 | 2,282.5 | +17 (+0.75%) | 426,000 |
9 Sep 2024 | JPY | 2,250 | 2,279.5 | 2,229 | 2,265.5 | 2,265.5 | -17.5 (-0.77%) | 335,600 |
6 Sep 2024 | JPY | 2,260 | 2,308 | 2,257.5 | 2,283 | 2,283 | +30 (+1.33%) | 473,700 |
5 Sep 2024 | JPY | 2,216.5 | 2,263.5 | 2,202 | 2,253 | 2,253 | +21.5 (+0.96%) | 225,700 |
4 Sep 2024 | JPY | 2,218 | 2,258 | 2,210.5 | 2,231.5 | 2,231.5 | -36.5 (-1.61%) | 369,600 |
3 Sep 2024 | JPY | 2,239.5 | 2,268 | 2,239.5 | 2,268 | 2,268 | +36.5 (+1.64%) | 220,800 |
2 Sep 2024 | JPY | 2,250 | 2,252 | 2,200 | 2,231.5 | 2,231.5 | -18 (-0.80%) | 377,500 |
30 Aug 2024 | JPY | 2,253 | 2,262.5 | 2,224.5 | 2,249.5 | 2,249.5 | -15.5 (-0.68%) | 368,700 |
29 Aug 2024 | JPY | 2,280 | 2,283 | 2,243 | 2,265 | 2,265 | -21.5 (-0.94%) | 353,400 |
28 Aug 2024 | JPY | 2,273 | 2,290 | 2,266.5 | 2,286.5 | 2,286.5 | +0.5 (+0.02%) | 264,200 |
27 Aug 2024 | JPY | 2,255 | 2,293 | 2,249 | 2,286 | 2,286 | +29 (+1.28%) | 328,700 |
26 Aug 2024 | JPY | 2,220 | 2,265.5 | 2,212.5 | 2,257 | 2,257 | +39.5 (+1.78%) | 462,500 |
23 Aug 2024 | JPY | 2,220 | 2,240 | 2,207.5 | 2,217.5 | 2,217.5 | -0.5 (-0.02%) | 389,500 |
22 Aug 2024 | JPY | 2,187 | 2,220.5 | 2,173.5 | 2,218 | 2,218 | +54.5 (+2.52%) | 418,200 |
21 Aug 2024 | JPY | 2,170.5 | 2,178 | 2,160 | 2,163.5 | 2,163.5 | -7 (-0.32%) | 331,800 |
20 Aug 2024 | JPY | 2,128.5 | 2,176.5 | 2,120.5 | 2,170.5 | 2,170.5 | +39.5 (+1.85%) | 356,700 |
19 Aug 2024 | JPY | 2,152.5 | 2,172 | 2,129 | 2,131 | 2,131 | -38.5 (-1.77%) | 298,800 |
16 Aug 2024 | JPY | 2,178 | 2,183 | 2,153 | 2,169.5 | 2,169.5 | +20.5 (+0.95%) | 354,600 |
15 Aug 2024 | JPY | 2,150 | 2,179.5 | 2,129 | 2,149 | 2,149 | +12.5 (+0.59%) | 448,200 |
14 Aug 2024 | JPY | 2,082.5 | 2,144.5 | 2,068 | 2,136.5 | 2,136.5 | +96.5 (+4.73%) | 573,500 |
13 Aug 2024 | JPY | 2,119 | 2,119 | 2,025 | 2,040 | 2,040 | -51 (-2.44%) | 671,500 |
9 Aug 2024 | JPY | 2,119 | 2,119 | 2,050.5 | 2,091 | 2,091 | +16 (+0.77%) | 651,900 |
8 Aug 2024 | JPY | 2,030 | 2,107 | 2,017.5 | 2,075 | 2,075 | +11.5 (+0.56%) | 480,000 |