Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | JPY | 2,206.5 | 2,226.5 | 2,180 | 2,217 | 2,217 | +10.5 (+0.48%) | 6,375,600 |
26 Sep 2024 | JPY | 2,172 | 2,206.5 | 2,158 | 2,206.5 | 2,206.5 | +43.5 (+2.01%) | 8,281,200 |
25 Sep 2024 | JPY | 2,142 | 2,163 | 2,118.5 | 2,163 | 2,163 | +24 (+1.12%) | 5,906,100 |
24 Sep 2024 | JPY | 2,146 | 2,150 | 2,125 | 2,139 | 2,139 | -12.5 (-0.58%) | 5,438,600 |
20 Sep 2024 | JPY | 2,180 | 2,203.5 | 2,151.5 | 2,151.5 | 2,151.5 | -6.5 (-0.30%) | 9,458,000 |
19 Sep 2024 | JPY | 2,177 | 2,199.5 | 2,147.5 | 2,158 | 2,158 | +6.5 (+0.30%) | 7,304,000 |
18 Sep 2024 | JPY | 2,167.5 | 2,192.5 | 2,145 | 2,151.5 | 2,151.5 | -7 (-0.32%) | 8,331,300 |
17 Sep 2024 | JPY | 2,124.5 | 2,171 | 2,099.5 | 2,158.5 | 2,158.5 | -9.5 (-0.44%) | 11,857,900 |
13 Sep 2024 | JPY | 2,198 | 2,201 | 2,168 | 2,168 | 2,168 | -47 (-2.12%) | 10,290,300 |
12 Sep 2024 | JPY | 2,125.5 | 2,275 | 2,119.5 | 2,215 | 2,215 | +95 (+4.48%) | 19,798,700 |
11 Sep 2024 | JPY | 2,178.5 | 2,188 | 2,102 | 2,120 | 2,120 | -62 (-2.84%) | 12,391,400 |
10 Sep 2024 | JPY | 2,194 | 2,194 | 2,172 | 2,182 | 2,182 | -3 (-0.14%) | 11,777,500 |
9 Sep 2024 | JPY | 2,200 | 2,209 | 2,168 | 2,185 | 2,185 | +51.5 (+2.41%) | 19,930,500 |
6 Sep 2024 | JPY | 2,130 | 2,208 | 2,104.5 | 2,133.5 | 2,133.5 | -31 (-1.43%) | 26,198,400 |
5 Sep 2024 | JPY | 2,150 | 2,184.5 | 2,145.5 | 2,164.5 | 2,164.5 | -24.5 (-1.12%) | 10,166,700 |
4 Sep 2024 | JPY | 2,170.5 | 2,202.5 | 2,161 | 2,189 | 2,189 | -20 (-0.91%) | 14,795,600 |
3 Sep 2024 | JPY | 2,170 | 2,221.5 | 2,163.5 | 2,209 | 2,209 | +52.5 (+2.43%) | 20,236,100 |
2 Sep 2024 | JPY | 2,122 | 2,185 | 2,117 | 2,156.5 | 2,156.5 | +58 (+2.76%) | 13,409,900 |
30 Aug 2024 | JPY | 2,100 | 2,108 | 2,073 | 2,098.5 | 2,098.5 | -19 (-0.90%) | 11,783,500 |
29 Aug 2024 | JPY | 2,081 | 2,146.5 | 2,078.5 | 2,117.5 | 2,117.5 | +17.5 (+0.83%) | 16,296,700 |
28 Aug 2024 | JPY | 2,055 | 2,103.5 | 2,036.5 | 2,100 | 2,100 | -22 (-1.04%) | 18,301,800 |
27 Aug 2024 | JPY | 2,043 | 2,155.5 | 2,033.5 | 2,122 | 2,122 | +84 (+4.12%) | 27,631,800 |
26 Aug 2024 | JPY | 2,020.5 | 2,112.5 | 2,003 | 2,038 | 2,038 | -6.5 (-0.32%) | 18,880,200 |
23 Aug 2024 | JPY | 2,022 | 2,050 | 2,014.5 | 2,044.5 | 2,044.5 | +29.5 (+1.46%) | 12,964,600 |
22 Aug 2024 | JPY | 1,988 | 2,031 | 1,979.5 | 2,015 | 2,015 | -29.5 (-1.44%) | 18,483,400 |
21 Aug 2024 | JPY | 1,933.5 | 2,056 | 1,896 | 2,044.5 | 2,044.5 | +111.5 (+5.77%) | 52,534,300 |
20 Aug 2024 | JPY | 2,039 | 2,050 | 1,893 | 1,933 | 1,933 | -228 (-10.55%) | 103,637,700 |
19 Aug 2024 | JPY | 1,740 | 2,161 | 1,708.5 | 2,161 | 2,161 | +400 (+22.71%) | 21,951,100 |
16 Aug 2024 | JPY | 1,789.5 | 1,790 | 1,743 | 1,761 | 1,761 | +3.5 (+0.20%) | 6,319,000 |
15 Aug 2024 | JPY | 1,755 | 1,767.5 | 1,755 | 1,757.5 | 1,757.5 | +13 (+0.75%) | 3,721,800 |