Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2024 | JPY | 1,163 | 1,163 | 1,134 | 1,148 | 1,148 | +4 (+0.35%) | 100,200 |
19 Sep 2024 | JPY | 1,132 | 1,152 | 1,124 | 1,144 | 1,144 | +22 (+1.96%) | 59,200 |
18 Sep 2024 | JPY | 1,138 | 1,139 | 1,109 | 1,122 | 1,122 | 0.0 (0.0%) | 27,400 |
17 Sep 2024 | JPY | 1,124 | 1,139 | 1,112 | 1,122 | 1,122 | -2 (-0.18%) | 40,200 |
13 Sep 2024 | JPY | 1,099 | 1,124 | 1,099 | 1,124 | 1,124 | +19 (+1.72%) | 35,300 |
12 Sep 2024 | JPY | 1,103 | 1,118 | 1,089 | 1,105 | 1,105 | +20 (+1.84%) | 21,300 |
11 Sep 2024 | JPY | 1,097 | 1,098 | 1,070 | 1,085 | 1,085 | -14 (-1.27%) | 43,100 |
10 Sep 2024 | JPY | 1,084 | 1,103 | 1,082 | 1,099 | 1,099 | +14 (+1.29%) | 37,400 |
9 Sep 2024 | JPY | 1,062 | 1,093 | 1,051 | 1,085 | 1,085 | 0.0 (0.0%) | 66,600 |
6 Sep 2024 | JPY | 1,096 | 1,103 | 1,076 | 1,085 | 1,085 | -11 (-1.00%) | 15,200 |
5 Sep 2024 | JPY | 1,073 | 1,111 | 1,073 | 1,096 | 1,096 | +26 (+2.43%) | 29,900 |
4 Sep 2024 | JPY | 1,098 | 1,098 | 1,070 | 1,070 | 1,070 | -50 (-4.46%) | 80,500 |
3 Sep 2024 | JPY | 1,120 | 1,124 | 1,114 | 1,120 | 1,120 | 0.0 (0.0%) | 26,300 |
2 Sep 2024 | JPY | 1,121 | 1,127 | 1,112 | 1,120 | 1,120 | +3 (+0.27%) | 18,100 |
30 Aug 2024 | JPY | 1,121 | 1,125 | 1,107 | 1,117 | 1,117 | -6 (-0.53%) | 27,300 |
29 Aug 2024 | JPY | 1,135 | 1,140 | 1,119 | 1,123 | 1,123 | -15 (-1.32%) | 19,500 |
28 Aug 2024 | JPY | 1,140 | 1,140 | 1,119 | 1,138 | 1,138 | +3 (+0.26%) | 17,800 |
27 Aug 2024 | JPY | 1,146 | 1,156 | 1,135 | 1,135 | 1,135 | -8 (-0.70%) | 24,900 |
26 Aug 2024 | JPY | 1,111 | 1,154 | 1,111 | 1,143 | 1,143 | +46 (+4.19%) | 56,200 |
23 Aug 2024 | JPY | 1,088 | 1,097 | 1,081 | 1,097 | 1,097 | -1 (-0.09%) | 13,600 |
22 Aug 2024 | JPY | 1,101 | 1,102 | 1,088 | 1,098 | 1,098 | +6 (+0.55%) | 24,000 |
21 Aug 2024 | JPY | 1,104 | 1,105 | 1,089 | 1,092 | 1,092 | -24 (-2.15%) | 18,600 |
20 Aug 2024 | JPY | 1,114 | 1,116 | 1,104 | 1,116 | 1,116 | +16 (+1.45%) | 13,300 |
19 Aug 2024 | JPY | 1,118 | 1,118 | 1,100 | 1,100 | 1,100 | -15 (-1.35%) | 14,400 |
16 Aug 2024 | JPY | 1,112 | 1,120 | 1,095 | 1,115 | 1,115 | +8 (+0.72%) | 37,100 |
15 Aug 2024 | JPY | 1,102 | 1,112 | 1,098 | 1,107 | 1,107 | +15 (+1.37%) | 11,700 |
14 Aug 2024 | JPY | 1,089 | 1,095 | 1,077 | 1,092 | 1,092 | +13 (+1.20%) | 13,500 |
13 Aug 2024 | JPY | 1,063 | 1,079 | 1,062 | 1,079 | 1,079 | +24 (+2.27%) | 25,200 |
9 Aug 2024 | JPY | 1,077 | 1,083 | 1,038 | 1,055 | 1,055 | 0.0 (0.0%) | 39,800 |
8 Aug 2024 | JPY | 1,071 | 1,080 | 1,039 | 1,055 | 1,055 | -32 (-2.94%) | 50,300 |