Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | JPY | 3,795 | 3,885 | 3,730 | 3,745 | 3,745 | -50 (-1.32%) | 126,500 |
26 Sep 2024 | JPY | 3,690 | 3,800 | 3,640 | 3,795 | 3,795 | +155 (+4.26%) | 163,900 |
25 Sep 2024 | JPY | 3,705 | 3,735 | 3,580 | 3,640 | 3,640 | -110 (-2.93%) | 156,100 |
24 Sep 2024 | JPY | 3,725 | 3,800 | 3,675 | 3,750 | 3,750 | +25 (+0.67%) | 126,400 |
20 Sep 2024 | JPY | 3,870 | 3,890 | 3,695 | 3,725 | 3,725 | -80 (-2.10%) | 217,100 |
19 Sep 2024 | JPY | 3,410 | 3,815 | 3,400 | 3,805 | 3,805 | +445 (+13.24%) | 505,500 |
18 Sep 2024 | JPY | 3,510 | 3,550 | 3,330 | 3,360 | 3,360 | -85 (-2.47%) | 284,000 |
17 Sep 2024 | JPY | 3,495 | 3,565 | 3,350 | 3,445 | 3,445 | -50 (-1.43%) | 354,800 |
13 Sep 2024 | JPY | 3,580 | 3,600 | 3,465 | 3,495 | 3,495 | -130 (-3.59%) | 252,500 |
12 Sep 2024 | JPY | 3,480 | 3,635 | 3,440 | 3,625 | 3,625 | +200 (+5.84%) | 228,400 |
11 Sep 2024 | JPY | 3,565 | 3,600 | 3,380 | 3,425 | 3,425 | 0.0 (0.0%) | 312,800 |
10 Sep 2024 | JPY | 3,345 | 3,470 | 3,260 | 3,425 | 3,425 | +140 (+4.26%) | 163,100 |
9 Sep 2024 | JPY | 3,195 | 3,365 | 3,180 | 3,285 | 3,285 | 0.0 (0.0%) | 98,000 |
6 Sep 2024 | JPY | 3,365 | 3,395 | 3,250 | 3,285 | 3,285 | -55 (-1.65%) | 78,500 |
5 Sep 2024 | JPY | 3,300 | 3,390 | 3,275 | 3,340 | 3,340 | +35 (+1.06%) | 80,200 |
4 Sep 2024 | JPY | 3,310 | 3,415 | 3,300 | 3,305 | 3,305 | -75 (-2.22%) | 87,800 |
3 Sep 2024 | JPY | 3,280 | 3,380 | 3,260 | 3,380 | 3,380 | +80 (+2.42%) | 75,900 |
2 Sep 2024 | JPY | 3,485 | 3,495 | 3,295 | 3,300 | 3,300 | -140 (-4.07%) | 116,300 |
30 Aug 2024 | JPY | 3,375 | 3,440 | 3,330 | 3,440 | 3,440 | +55 (+1.62%) | 55,400 |
29 Aug 2024 | JPY | 3,410 | 3,415 | 3,335 | 3,385 | 3,385 | +10 (+0.30%) | 51,200 |
28 Aug 2024 | JPY | 3,350 | 3,425 | 3,320 | 3,375 | 3,375 | +25 (+0.75%) | 64,000 |
27 Aug 2024 | JPY | 3,310 | 3,350 | 3,255 | 3,350 | 3,350 | +15 (+0.45%) | 62,800 |
26 Aug 2024 | JPY | 3,165 | 3,350 | 3,165 | 3,335 | 3,335 | +225 (+7.23%) | 137,700 |
23 Aug 2024 | JPY | 3,135 | 3,135 | 3,060 | 3,110 | 3,110 | -25 (-0.80%) | 66,100 |
22 Aug 2024 | JPY | 3,130 | 3,220 | 3,065 | 3,135 | 3,135 | +5 (+0.16%) | 63,800 |
21 Aug 2024 | JPY | 3,045 | 3,140 | 3,025 | 3,130 | 3,130 | +85 (+2.79%) | 64,300 |
20 Aug 2024 | JPY | 3,055 | 3,080 | 3,030 | 3,045 | 3,045 | +15 (+0.50%) | 39,200 |
19 Aug 2024 | JPY | 3,085 | 3,150 | 3,030 | 3,030 | 3,030 | -40 (-1.30%) | 61,300 |
16 Aug 2024 | JPY | 3,100 | 3,120 | 3,040 | 3,070 | 3,070 | +20 (+0.66%) | 64,300 |
15 Aug 2024 | JPY | 2,986 | 3,085 | 2,965 | 3,050 | 3,050 | +40 (+1.33%) | 62,100 |