Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2024 | JPY | 1,757 | 1,761 | 1,636 | 1,640 | 1,640 | -237 (-12.63%) | 252,400 |
27 Sep 2024 | JPY | 1,761 | 1,887 | 1,760 | 1,877 | 1,877 | +141 (+8.12%) | 195,200 |
26 Sep 2024 | JPY | 1,755 | 1,760 | 1,701 | 1,736 | 1,736 | +44 (+2.60%) | 73,500 |
25 Sep 2024 | JPY | 1,689 | 1,710 | 1,643 | 1,692 | 1,692 | +26 (+1.56%) | 52,400 |
24 Sep 2024 | JPY | 1,635 | 1,741 | 1,605 | 1,666 | 1,666 | +68 (+4.26%) | 122,700 |
20 Sep 2024 | JPY | 1,570 | 1,604 | 1,565 | 1,598 | 1,598 | +35 (+2.24%) | 22,300 |
19 Sep 2024 | JPY | 1,582 | 1,582 | 1,545 | 1,563 | 1,563 | +3 (+0.19%) | 25,700 |
18 Sep 2024 | JPY | 1,552 | 1,610 | 1,533 | 1,560 | 1,560 | +17 (+1.10%) | 45,100 |
17 Sep 2024 | JPY | 1,588 | 1,588 | 1,522 | 1,543 | 1,543 | -46 (-2.89%) | 49,200 |
13 Sep 2024 | JPY | 1,637 | 1,645 | 1,587 | 1,589 | 1,589 | -66 (-3.99%) | 55,500 |
12 Sep 2024 | JPY | 1,532 | 1,656 | 1,532 | 1,655 | 1,655 | +189 (+12.89%) | 99,700 |
11 Sep 2024 | JPY | 1,505 | 1,505 | 1,456 | 1,466 | 1,466 | -30 (-2.01%) | 46,200 |
10 Sep 2024 | JPY | 1,555 | 1,555 | 1,496 | 1,496 | 1,496 | -33 (-2.16%) | 35,400 |
9 Sep 2024 | JPY | 1,536 | 1,554 | 1,500 | 1,529 | 1,529 | -79 (-4.91%) | 59,800 |
6 Sep 2024 | JPY | 1,700 | 1,700 | 1,588 | 1,608 | 1,608 | -89 (-5.24%) | 65,500 |
5 Sep 2024 | JPY | 1,600 | 1,734 | 1,600 | 1,697 | 1,697 | +93 (+5.80%) | 82,700 |
4 Sep 2024 | JPY | 1,650 | 1,650 | 1,599 | 1,604 | 1,604 | -91 (-5.37%) | 74,400 |
3 Sep 2024 | JPY | 1,687 | 1,712 | 1,656 | 1,695 | 1,695 | +18 (+1.07%) | 59,200 |
2 Sep 2024 | JPY | 1,630 | 1,717 | 1,620 | 1,677 | 1,677 | +115 (+7.36%) | 156,300 |
30 Aug 2024 | JPY | 1,520 | 1,580 | 1,517 | 1,562 | 1,562 | +44 (+2.90%) | 20,800 |
29 Aug 2024 | JPY | 1,520 | 1,541 | 1,504 | 1,518 | 1,518 | -5 (-0.33%) | 11,600 |
28 Aug 2024 | JPY | 1,569 | 1,569 | 1,517 | 1,523 | 1,523 | -47 (-2.99%) | 21,600 |
27 Aug 2024 | JPY | 1,519 | 1,570 | 1,514 | 1,570 | 1,570 | +56 (+3.70%) | 31,300 |
26 Aug 2024 | JPY | 1,470 | 1,530 | 1,470 | 1,514 | 1,514 | +25 (+1.68%) | 19,500 |
23 Aug 2024 | JPY | 1,491 | 1,499 | 1,465 | 1,489 | 1,489 | -16 (-1.06%) | 21,000 |
22 Aug 2024 | JPY | 1,479 | 1,521 | 1,470 | 1,505 | 1,505 | +13 (+0.87%) | 18,100 |
21 Aug 2024 | JPY | 1,492 | 1,543 | 1,476 | 1,492 | 1,492 | -6 (-0.40%) | 32,600 |
20 Aug 2024 | JPY | 1,485 | 1,520 | 1,461 | 1,498 | 1,498 | +28 (+1.90%) | 55,300 |
19 Aug 2024 | JPY | 1,413 | 1,560 | 1,413 | 1,470 | 1,470 | +57 (+4.03%) | 151,500 |
16 Aug 2024 | JPY | 1,399 | 1,413 | 1,367 | 1,413 | 1,413 | +52 (+3.82%) | 34,300 |