Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2024 | JPY | 1,968 | 1,969 | 1,941 | 1,942 | 1,942 | -4 (-0.21%) | 98,800 |
19 Sep 2024 | JPY | 1,942 | 1,968 | 1,941 | 1,946 | 1,946 | +23 (+1.20%) | 111,400 |
18 Sep 2024 | JPY | 1,925 | 1,929 | 1,907 | 1,923 | 1,923 | +13 (+0.68%) | 62,400 |
17 Sep 2024 | JPY | 1,889 | 1,913 | 1,874 | 1,910 | 1,910 | +28 (+1.49%) | 107,300 |
13 Sep 2024 | JPY | 1,887 | 1,907 | 1,881 | 1,882 | 1,882 | -9 (-0.48%) | 81,500 |
12 Sep 2024 | JPY | 1,900 | 1,900 | 1,873 | 1,891 | 1,891 | +25 (+1.34%) | 106,800 |
11 Sep 2024 | JPY | 1,938 | 1,938 | 1,851 | 1,866 | 1,866 | -52 (-2.71%) | 126,700 |
10 Sep 2024 | JPY | 1,909 | 1,937 | 1,902 | 1,918 | 1,918 | +12 (+0.63%) | 85,700 |
9 Sep 2024 | JPY | 1,869 | 1,911 | 1,865 | 1,906 | 1,906 | -3 (-0.16%) | 95,700 |
6 Sep 2024 | JPY | 1,917 | 1,936 | 1,894 | 1,909 | 1,909 | +1 (+0.05%) | 127,000 |
5 Sep 2024 | JPY | 1,942 | 1,963 | 1,905 | 1,908 | 1,908 | -54 (-2.75%) | 184,800 |
4 Sep 2024 | JPY | 1,983 | 2,003 | 1,955 | 1,962 | 1,962 | -50 (-2.49%) | 122,600 |
3 Sep 2024 | JPY | 2,000 | 2,024 | 1,990 | 2,012 | 2,012 | +24 (+1.21%) | 88,800 |
2 Sep 2024 | JPY | 2,011 | 2,014 | 1,974 | 1,988 | 1,988 | -17 (-0.85%) | 108,600 |
30 Aug 2024 | JPY | 1,991 | 2,008 | 1,982 | 2,005 | 2,005 | +14 (+0.70%) | 96,900 |
29 Aug 2024 | JPY | 1,959 | 1,991 | 1,947 | 1,991 | 1,991 | -24 (-1.19%) | 327,900 |
28 Aug 2024 | JPY | 2,018 | 2,040 | 2,010 | 2,015 | 2,015 | -25 (-1.23%) | 557,000 |
27 Aug 2024 | JPY | 2,010 | 2,047 | 2,009 | 2,040 | 2,040 | +38 (+1.90%) | 198,400 |
26 Aug 2024 | JPY | 2,017 | 2,023 | 1,995 | 2,002 | 2,002 | -21 (-1.04%) | 248,300 |
23 Aug 2024 | JPY | 2,010 | 2,038 | 2,010 | 2,023 | 2,023 | +32 (+1.61%) | 164,400 |
22 Aug 2024 | JPY | 2,007 | 2,011 | 1,986 | 1,991 | 1,991 | +4 (+0.20%) | 197,500 |
21 Aug 2024 | JPY | 2,001 | 2,010 | 1,987 | 1,987 | 1,987 | -38 (-1.88%) | 135,500 |
20 Aug 2024 | JPY | 2,007 | 2,029 | 2,007 | 2,025 | 2,025 | +30 (+1.50%) | 99,800 |
19 Aug 2024 | JPY | 2,039 | 2,052 | 1,993 | 1,995 | 1,995 | -43 (-2.11%) | 218,900 |
16 Aug 2024 | JPY | 2,025 | 2,044 | 2,008 | 2,038 | 2,038 | +53 (+2.67%) | 90,500 |
15 Aug 2024 | JPY | 1,989 | 1,994 | 1,972 | 1,985 | 1,985 | +15 (+0.76%) | 92,000 |
14 Aug 2024 | JPY | 1,965 | 1,981 | 1,945 | 1,970 | 1,970 | +23 (+1.18%) | 100,500 |
13 Aug 2024 | JPY | 1,957 | 1,957 | 1,926 | 1,947 | 1,947 | +18 (+0.93%) | 134,700 |
9 Aug 2024 | JPY | 1,912 | 1,952 | 1,893 | 1,929 | 1,929 | +57 (+3.04%) | 135,700 |
8 Aug 2024 | JPY | 1,870 | 1,910 | 1,858 | 1,872 | 1,872 | -26 (-1.37%) | 250,400 |