Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2024 | JPY | 1,186 | 1,186 | 1,165 | 1,177 | 1,177 | +7 (+0.60%) | 7,000 |
19 Sep 2024 | JPY | 1,177 | 1,180 | 1,162 | 1,170 | 1,170 | +5 (+0.43%) | 21,000 |
18 Sep 2024 | JPY | 1,169 | 1,170 | 1,148 | 1,165 | 1,165 | +6 (+0.52%) | 10,200 |
17 Sep 2024 | JPY | 1,165 | 1,169 | 1,143 | 1,159 | 1,159 | +2 (+0.17%) | 11,800 |
13 Sep 2024 | JPY | 1,150 | 1,175 | 1,142 | 1,157 | 1,157 | +16 (+1.40%) | 10,300 |
12 Sep 2024 | JPY | 1,150 | 1,159 | 1,129 | 1,141 | 1,141 | +12 (+1.06%) | 9,700 |
11 Sep 2024 | JPY | 1,130 | 1,146 | 1,116 | 1,129 | 1,129 | -1 (-0.09%) | 14,000 |
10 Sep 2024 | JPY | 1,148 | 1,148 | 1,130 | 1,130 | 1,130 | -3 (-0.26%) | 7,400 |
9 Sep 2024 | JPY | 1,106 | 1,145 | 1,100 | 1,133 | 1,133 | -3 (-0.26%) | 23,500 |
6 Sep 2024 | JPY | 1,148 | 1,161 | 1,136 | 1,136 | 1,136 | -15 (-1.30%) | 8,400 |
5 Sep 2024 | JPY | 1,150 | 1,176 | 1,136 | 1,151 | 1,151 | -17 (-1.46%) | 15,800 |
4 Sep 2024 | JPY | 1,182 | 1,185 | 1,155 | 1,168 | 1,168 | -36 (-2.99%) | 19,400 |
3 Sep 2024 | JPY | 1,210 | 1,213 | 1,203 | 1,204 | 1,204 | 0.0 (0.0%) | 11,100 |
2 Sep 2024 | JPY | 1,231 | 1,234 | 1,203 | 1,204 | 1,204 | -12 (-0.99%) | 13,300 |
30 Aug 2024 | JPY | 1,211 | 1,236 | 1,211 | 1,216 | 1,216 | +12 (+1.00%) | 35,400 |
29 Aug 2024 | JPY | 1,196 | 1,208 | 1,193 | 1,204 | 1,204 | +14 (+1.18%) | 21,700 |
28 Aug 2024 | JPY | 1,200 | 1,200 | 1,188 | 1,190 | 1,190 | -10 (-0.83%) | 3,600 |
27 Aug 2024 | JPY | 1,197 | 1,201 | 1,195 | 1,200 | 1,200 | +2 (+0.17%) | 4,200 |
26 Aug 2024 | JPY | 1,198 | 1,205 | 1,192 | 1,198 | 1,198 | +6 (+0.50%) | 2,900 |
23 Aug 2024 | JPY | 1,202 | 1,208 | 1,188 | 1,192 | 1,192 | -1 (-0.08%) | 12,100 |
22 Aug 2024 | JPY | 1,200 | 1,210 | 1,187 | 1,193 | 1,193 | -8 (-0.67%) | 10,100 |
21 Aug 2024 | JPY | 1,193 | 1,209 | 1,193 | 1,201 | 1,201 | -11 (-0.91%) | 6,600 |
20 Aug 2024 | JPY | 1,204 | 1,219 | 1,204 | 1,212 | 1,212 | +9 (+0.75%) | 9,200 |
19 Aug 2024 | JPY | 1,209 | 1,221 | 1,201 | 1,203 | 1,203 | +2 (+0.17%) | 12,400 |
16 Aug 2024 | JPY | 1,218 | 1,218 | 1,180 | 1,201 | 1,201 | +16 (+1.35%) | 27,600 |
15 Aug 2024 | JPY | 1,199 | 1,224 | 1,185 | 1,185 | 1,185 | +10 (+0.85%) | 32,600 |
14 Aug 2024 | JPY | 1,187 | 1,187 | 1,157 | 1,175 | 1,175 | +11 (+0.95%) | 13,400 |
13 Aug 2024 | JPY | 1,152 | 1,180 | 1,147 | 1,164 | 1,164 | +42 (+3.74%) | 28,400 |
9 Aug 2024 | JPY | 1,199 | 1,199 | 1,111 | 1,122 | 1,122 | +13 (+1.17%) | 38,600 |
8 Aug 2024 | JPY | 1,069 | 1,118 | 1,062 | 1,109 | 1,109 | +24 (+2.21%) | 26,300 |