Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | JPY | 1,560 | 1,581.5 | 1,538 | 1,578 | 1,578 | +38 (+2.47%) | 6,061,700 |
26 Sep 2024 | JPY | 1,517 | 1,540 | 1,507.5 | 1,540 | 1,540 | +62 (+4.19%) | 6,425,300 |
25 Sep 2024 | JPY | 1,480 | 1,501.5 | 1,466 | 1,478 | 1,478 | +1 (+0.07%) | 5,093,900 |
24 Sep 2024 | JPY | 1,516 | 1,518 | 1,471.5 | 1,477 | 1,477 | -19 (-1.27%) | 4,266,800 |
20 Sep 2024 | JPY | 1,487.5 | 1,512.5 | 1,475 | 1,496 | 1,496 | +45 (+3.10%) | 6,767,500 |
19 Sep 2024 | JPY | 1,480 | 1,480 | 1,446 | 1,451 | 1,451 | -8 (-0.55%) | 4,782,900 |
18 Sep 2024 | JPY | 1,427 | 1,464 | 1,415 | 1,459 | 1,459 | +62 (+4.44%) | 6,652,700 |
17 Sep 2024 | JPY | 1,430 | 1,438 | 1,382.5 | 1,397 | 1,397 | -57 (-3.92%) | 6,300,100 |
13 Sep 2024 | JPY | 1,448 | 1,471 | 1,441.5 | 1,454 | 1,454 | +2.5 (+0.17%) | 3,873,800 |
12 Sep 2024 | JPY | 1,480 | 1,498.5 | 1,438.5 | 1,451.5 | 1,451.5 | +25.5 (+1.79%) | 6,333,000 |
11 Sep 2024 | JPY | 1,455 | 1,478 | 1,417 | 1,426 | 1,426 | -44 (-2.99%) | 5,915,400 |
10 Sep 2024 | JPY | 1,500 | 1,501 | 1,458 | 1,470 | 1,470 | -16 (-1.08%) | 4,556,900 |
9 Sep 2024 | JPY | 1,431 | 1,490.5 | 1,426.5 | 1,486 | 1,486 | -15 (-1.00%) | 7,711,500 |
6 Sep 2024 | JPY | 1,505.5 | 1,510 | 1,473.5 | 1,501 | 1,501 | +5.5 (+0.37%) | 6,042,200 |
5 Sep 2024 | JPY | 1,508 | 1,530.5 | 1,480.5 | 1,495.5 | 1,495.5 | -20.5 (-1.35%) | 8,796,700 |
4 Sep 2024 | JPY | 1,550 | 1,569 | 1,514.5 | 1,516 | 1,516 | -122 (-7.45%) | 10,844,700 |
3 Sep 2024 | JPY | 1,680 | 1,688 | 1,635 | 1,638 | 1,638 | -46.5 (-2.76%) | 4,860,100 |
2 Sep 2024 | JPY | 1,709 | 1,732 | 1,682 | 1,684.5 | 1,684.5 | +15.5 (+0.93%) | 4,492,300 |
30 Aug 2024 | JPY | 1,660 | 1,690 | 1,654 | 1,669 | 1,669 | +18 (+1.09%) | 4,968,500 |
29 Aug 2024 | JPY | 1,665.5 | 1,677 | 1,643 | 1,651 | 1,651 | -43.5 (-2.57%) | 7,023,800 |
28 Aug 2024 | JPY | 1,677 | 1,707 | 1,669 | 1,694.5 | 1,694.5 | -39.5 (-2.28%) | 6,459,800 |
27 Aug 2024 | JPY | 1,711 | 1,740 | 1,701 | 1,734 | 1,734 | -8 (-0.46%) | 4,957,800 |
26 Aug 2024 | JPY | 1,790 | 1,805.5 | 1,714.5 | 1,742 | 1,742 | -65 (-3.60%) | 7,349,500 |
23 Aug 2024 | JPY | 1,788 | 1,828.5 | 1,783.5 | 1,807 | 1,807 | +19.5 (+1.09%) | 4,849,700 |
22 Aug 2024 | JPY | 1,782 | 1,815 | 1,777 | 1,787.5 | 1,787.5 | +8.5 (+0.48%) | 4,759,500 |
21 Aug 2024 | JPY | 1,789 | 1,804.5 | 1,761.5 | 1,779 | 1,779 | -34 (-1.88%) | 5,816,600 |
20 Aug 2024 | JPY | 1,801 | 1,827 | 1,790 | 1,813 | 1,813 | +43 (+2.43%) | 5,377,400 |
19 Aug 2024 | JPY | 1,775 | 1,818 | 1,751 | 1,770 | 1,770 | -4.5 (-0.25%) | 7,240,700 |
16 Aug 2024 | JPY | 1,785.5 | 1,810 | 1,738.5 | 1,774.5 | 1,774.5 | +68.5 (+4.02%) | 10,133,200 |
15 Aug 2024 | JPY | 1,690 | 1,734 | 1,670.5 | 1,706 | 1,706 | +49.5 (+2.99%) | 9,136,200 |