Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2024 | JPY | 2,167 | 2,168 | 2,045 | 2,046 | 2,046 | -100 (-4.66%) | 71,900 |
17 Sep 2024 | JPY | 2,152 | 2,202 | 2,105 | 2,146 | 2,146 | -1 (-0.05%) | 48,500 |
13 Sep 2024 | JPY | 2,161 | 2,161 | 2,101 | 2,147 | 2,147 | -22 (-1.01%) | 54,400 |
12 Sep 2024 | JPY | 2,155 | 2,184 | 2,132 | 2,169 | 2,169 | +57 (+2.70%) | 52,700 |
11 Sep 2024 | JPY | 2,200 | 2,200 | 2,077 | 2,112 | 2,112 | -73 (-3.34%) | 61,800 |
10 Sep 2024 | JPY | 2,207 | 2,226 | 2,178 | 2,185 | 2,185 | -21 (-0.95%) | 54,600 |
9 Sep 2024 | JPY | 2,100 | 2,219 | 2,090 | 2,206 | 2,206 | -16 (-0.72%) | 72,200 |
6 Sep 2024 | JPY | 2,220 | 2,236 | 2,184 | 2,222 | 2,222 | +13 (+0.59%) | 74,600 |
5 Sep 2024 | JPY | 2,328 | 2,405 | 2,189 | 2,209 | 2,209 | -152 (-6.44%) | 130,500 |
4 Sep 2024 | JPY | 2,406 | 2,459 | 2,350 | 2,361 | 2,361 | -95 (-3.87%) | 68,100 |
3 Sep 2024 | JPY | 2,375 | 2,466 | 2,372 | 2,456 | 2,456 | +82 (+3.45%) | 65,400 |
2 Sep 2024 | JPY | 2,473 | 2,473 | 2,365 | 2,374 | 2,374 | -84 (-3.42%) | 58,400 |
30 Aug 2024 | JPY | 2,390 | 2,458 | 2,379 | 2,458 | 2,458 | +68 (+2.85%) | 49,900 |
29 Aug 2024 | JPY | 2,376 | 2,460 | 2,370 | 2,390 | 2,390 | -14 (-0.58%) | 60,500 |
28 Aug 2024 | JPY | 2,413 | 2,420 | 2,357 | 2,404 | 2,404 | -53 (-2.16%) | 86,800 |
27 Aug 2024 | JPY | 2,470 | 2,472 | 2,418 | 2,457 | 2,457 | -3 (-0.12%) | 64,200 |
26 Aug 2024 | JPY | 2,350 | 2,467 | 2,336 | 2,460 | 2,460 | +102 (+4.33%) | 137,300 |
23 Aug 2024 | JPY | 2,470 | 2,488 | 2,341 | 2,358 | 2,358 | -109 (-4.42%) | 180,800 |
22 Aug 2024 | JPY | 2,345 | 2,475 | 2,314 | 2,467 | 2,467 | +103 (+4.36%) | 174,900 |
21 Aug 2024 | JPY | 2,312 | 2,373 | 2,303 | 2,364 | 2,364 | +36 (+1.55%) | 103,500 |
20 Aug 2024 | JPY | 2,237 | 2,369 | 2,208 | 2,328 | 2,328 | +110 (+4.96%) | 207,200 |
19 Aug 2024 | JPY | 2,213 | 2,317 | 2,207 | 2,218 | 2,218 | +43 (+1.98%) | 210,500 |
16 Aug 2024 | JPY | 2,102 | 2,175 | 2,080 | 2,175 | 2,175 | +103 (+4.97%) | 65,100 |
15 Aug 2024 | JPY | 2,020 | 2,080 | 2,005 | 2,072 | 2,072 | +60 (+2.98%) | 85,800 |
14 Aug 2024 | JPY | 1,967 | 2,024 | 1,937 | 2,012 | 2,012 | +69 (+3.55%) | 65,900 |
13 Aug 2024 | JPY | 1,905 | 1,953 | 1,902 | 1,943 | 1,943 | +28 (+1.46%) | 47,100 |
9 Aug 2024 | JPY | 1,960 | 1,963 | 1,860 | 1,915 | 1,915 | -5 (-0.26%) | 73,900 |
8 Aug 2024 | JPY | 1,889 | 1,955 | 1,878 | 1,920 | 1,920 | +52 (+2.78%) | 70,200 |
7 Aug 2024 | JPY | 1,808 | 1,955 | 1,808 | 1,868 | 1,868 | +20 (+1.08%) | 82,700 |
6 Aug 2024 | JPY | 1,747 | 1,886 | 1,740 | 1,848 | 1,848 | +181 (+10.86%) | 124,600 |