Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2024 | JPY | 2,785 | 2,818 | 2,756 | 2,798 | 2,798 | +13 (+0.47%) | 12,000 |
17 Sep 2024 | JPY | 2,808 | 2,821 | 2,730 | 2,785 | 2,785 | -7 (-0.25%) | 23,500 |
13 Sep 2024 | JPY | 2,808 | 2,844 | 2,765 | 2,792 | 2,792 | -49 (-1.72%) | 20,400 |
12 Sep 2024 | JPY | 2,731 | 2,856 | 2,731 | 2,841 | 2,841 | +127 (+4.68%) | 25,500 |
11 Sep 2024 | JPY | 2,764 | 2,850 | 2,680 | 2,714 | 2,714 | -40 (-1.45%) | 33,200 |
10 Sep 2024 | JPY | 2,730 | 2,780 | 2,729 | 2,754 | 2,754 | +19 (+0.69%) | 24,500 |
9 Sep 2024 | JPY | 2,676 | 2,753 | 2,676 | 2,735 | 2,735 | -41 (-1.48%) | 27,700 |
6 Sep 2024 | JPY | 2,862 | 2,933 | 2,758 | 2,776 | 2,776 | -54 (-1.91%) | 22,500 |
5 Sep 2024 | JPY | 2,880 | 2,961 | 2,787 | 2,830 | 2,830 | -88 (-3.02%) | 30,300 |
4 Sep 2024 | JPY | 2,940 | 2,992 | 2,898 | 2,918 | 2,918 | -92 (-3.06%) | 40,500 |
3 Sep 2024 | JPY | 2,819 | 3,030 | 2,801 | 3,010 | 3,010 | +226 (+8.12%) | 58,800 |
2 Sep 2024 | JPY | 2,846 | 2,846 | 2,755 | 2,784 | 2,784 | -19 (-0.68%) | 13,500 |
30 Aug 2024 | JPY | 2,779 | 2,803 | 2,767 | 2,803 | 2,803 | +24 (+0.86%) | 10,000 |
29 Aug 2024 | JPY | 2,791 | 2,816 | 2,757 | 2,779 | 2,779 | -38 (-1.35%) | 15,200 |
28 Aug 2024 | JPY | 2,831 | 2,838 | 2,778 | 2,817 | 2,817 | -45 (-1.57%) | 16,600 |
27 Aug 2024 | JPY | 2,830 | 2,875 | 2,830 | 2,862 | 2,862 | +22 (+0.77%) | 14,500 |
26 Aug 2024 | JPY | 2,757 | 2,865 | 2,749 | 2,840 | 2,840 | +41 (+1.46%) | 30,200 |
23 Aug 2024 | JPY | 2,840 | 2,841 | 2,775 | 2,799 | 2,799 | -51 (-1.79%) | 28,100 |
22 Aug 2024 | JPY | 2,759 | 2,875 | 2,730 | 2,850 | 2,850 | +139 (+5.13%) | 50,300 |
21 Aug 2024 | JPY | 2,727 | 2,763 | 2,705 | 2,711 | 2,711 | -39 (-1.42%) | 21,900 |
20 Aug 2024 | JPY | 2,594 | 2,750 | 2,594 | 2,750 | 2,750 | +180 (+7.00%) | 29,500 |
19 Aug 2024 | JPY | 2,599 | 2,648 | 2,553 | 2,570 | 2,570 | -2 (-0.08%) | 29,700 |
16 Aug 2024 | JPY | 2,497 | 2,594 | 2,471 | 2,572 | 2,572 | +124 (+5.07%) | 34,800 |
15 Aug 2024 | JPY | 2,549 | 2,549 | 2,418 | 2,448 | 2,448 | -86 (-3.39%) | 53,200 |
14 Aug 2024 | JPY | 2,548 | 2,556 | 2,479 | 2,534 | 2,534 | +13 (+0.52%) | 12,300 |
13 Aug 2024 | JPY | 2,460 | 2,521 | 2,451 | 2,521 | 2,521 | +98 (+4.04%) | 20,800 |
9 Aug 2024 | JPY | 2,600 | 2,601 | 2,381 | 2,423 | 2,423 | -127 (-4.98%) | 44,200 |
8 Aug 2024 | JPY | 2,515 | 2,600 | 2,471 | 2,550 | 2,550 | +20 (+0.79%) | 21,200 |
7 Aug 2024 | JPY | 2,418 | 2,613 | 2,418 | 2,530 | 2,530 | +21 (+0.84%) | 29,200 |
6 Aug 2024 | JPY | 2,358 | 2,566 | 2,358 | 2,509 | 2,509 | +263 (+11.71%) | 29,900 |