Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2024 | JPY | 4,280 | 4,290 | 4,160 | 4,185 | 4,185 | -35 (-0.83%) | 485,400 |
19 Sep 2024 | JPY | 4,225 | 4,260 | 4,200 | 4,220 | 4,220 | +45 (+1.08%) | 72,900 |
18 Sep 2024 | JPY | 4,195 | 4,210 | 4,150 | 4,175 | 4,175 | +40 (+0.97%) | 64,000 |
17 Sep 2024 | JPY | 4,190 | 4,230 | 4,095 | 4,135 | 4,135 | -35 (-0.84%) | 68,700 |
13 Sep 2024 | JPY | 4,150 | 4,220 | 4,150 | 4,170 | 4,170 | -5 (-0.12%) | 55,400 |
12 Sep 2024 | JPY | 4,200 | 4,245 | 4,160 | 4,175 | 4,175 | +90 (+2.20%) | 62,500 |
11 Sep 2024 | JPY | 4,180 | 4,205 | 4,065 | 4,085 | 4,085 | -105 (-2.51%) | 89,900 |
10 Sep 2024 | JPY | 4,235 | 4,255 | 4,190 | 4,190 | 4,190 | +15 (+0.36%) | 53,300 |
9 Sep 2024 | JPY | 4,060 | 4,210 | 4,060 | 4,175 | 4,175 | -15 (-0.36%) | 88,600 |
6 Sep 2024 | JPY | 4,280 | 4,285 | 4,175 | 4,190 | 4,190 | -55 (-1.30%) | 65,800 |
5 Sep 2024 | JPY | 4,205 | 4,315 | 4,175 | 4,245 | 4,245 | +10 (+0.24%) | 72,500 |
4 Sep 2024 | JPY | 4,340 | 4,390 | 4,230 | 4,235 | 4,235 | -215 (-4.83%) | 161,100 |
3 Sep 2024 | JPY | 4,450 | 4,475 | 4,430 | 4,450 | 4,450 | +20 (+0.45%) | 66,500 |
2 Sep 2024 | JPY | 4,495 | 4,495 | 4,385 | 4,430 | 4,430 | -10 (-0.23%) | 57,100 |
30 Aug 2024 | JPY | 4,375 | 4,445 | 4,355 | 4,440 | 4,440 | +85 (+1.95%) | 62,500 |
29 Aug 2024 | JPY | 4,330 | 4,375 | 4,315 | 4,355 | 4,355 | -5 (-0.11%) | 75,800 |
28 Aug 2024 | JPY | 4,365 | 4,385 | 4,310 | 4,360 | 4,360 | -40 (-0.91%) | 94,300 |
27 Aug 2024 | JPY | 4,255 | 4,400 | 4,240 | 4,400 | 4,400 | +170 (+4.02%) | 122,000 |
26 Aug 2024 | JPY | 4,255 | 4,255 | 4,185 | 4,230 | 4,230 | -30 (-0.70%) | 67,300 |
23 Aug 2024 | JPY | 4,260 | 4,290 | 4,215 | 4,260 | 4,260 | -10 (-0.23%) | 82,000 |
22 Aug 2024 | JPY | 4,285 | 4,285 | 4,245 | 4,270 | 4,270 | -30 (-0.70%) | 56,100 |
21 Aug 2024 | JPY | 4,320 | 4,370 | 4,275 | 4,300 | 4,300 | -55 (-1.26%) | 97,800 |
20 Aug 2024 | JPY | 4,430 | 4,440 | 4,340 | 4,355 | 4,355 | -5 (-0.11%) | 102,400 |
19 Aug 2024 | JPY | 4,510 | 4,540 | 4,335 | 4,360 | 4,360 | -90 (-2.02%) | 166,100 |
16 Aug 2024 | JPY | 4,540 | 4,540 | 4,410 | 4,450 | 4,450 | +30 (+0.68%) | 139,700 |
15 Aug 2024 | JPY | 4,255 | 4,445 | 4,255 | 4,420 | 4,420 | +235 (+5.62%) | 147,800 |
14 Aug 2024 | JPY | 4,200 | 4,290 | 4,135 | 4,185 | 4,185 | +15 (+0.36%) | 140,500 |
13 Aug 2024 | JPY | 4,125 | 4,180 | 4,085 | 4,170 | 4,170 | +95 (+2.33%) | 96,000 |
9 Aug 2024 | JPY | 4,035 | 4,095 | 3,965 | 4,075 | 4,075 | +130 (+3.30%) | 166,900 |
8 Aug 2024 | JPY | 4,000 | 4,080 | 3,810 | 3,945 | 3,945 | -325 (-7.61%) | 419,000 |