Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2024 | JPY | 2,040 | 2,050 | 2,015 | 2,025 | 2,025 | -10 (-0.49%) | 46,800 |
18 Sep 2024 | JPY | 2,017 | 2,041 | 2,008 | 2,035 | 2,035 | +31 (+1.55%) | 55,000 |
17 Sep 2024 | JPY | 2,000 | 2,004 | 1,972 | 2,004 | 2,004 | +34 (+1.73%) | 27,500 |
13 Sep 2024 | JPY | 1,980 | 1,996 | 1,966 | 1,970 | 1,970 | -4 (-0.20%) | 24,500 |
12 Sep 2024 | JPY | 1,986 | 2,000 | 1,954 | 1,974 | 1,974 | +27 (+1.39%) | 26,800 |
11 Sep 2024 | JPY | 1,999 | 2,002 | 1,921 | 1,947 | 1,947 | -59 (-2.94%) | 44,800 |
10 Sep 2024 | JPY | 1,947 | 2,020 | 1,947 | 2,006 | 2,006 | +79 (+4.10%) | 94,200 |
9 Sep 2024 | JPY | 1,830 | 1,956 | 1,827 | 1,927 | 1,927 | +38 (+2.01%) | 71,000 |
6 Sep 2024 | JPY | 1,898 | 1,918 | 1,872 | 1,889 | 1,889 | +3 (+0.16%) | 50,000 |
5 Sep 2024 | JPY | 1,820 | 1,921 | 1,818 | 1,886 | 1,886 | +54 (+2.95%) | 61,500 |
4 Sep 2024 | JPY | 1,811 | 1,842 | 1,806 | 1,832 | 1,832 | -10 (-0.54%) | 48,800 |
3 Sep 2024 | JPY | 1,839 | 1,848 | 1,816 | 1,842 | 1,842 | +17 (+0.93%) | 28,600 |
2 Sep 2024 | JPY | 1,849 | 1,860 | 1,807 | 1,825 | 1,825 | -15 (-0.82%) | 19,900 |
30 Aug 2024 | JPY | 1,828 | 1,845 | 1,824 | 1,840 | 1,840 | +24 (+1.32%) | 16,700 |
29 Aug 2024 | JPY | 1,821 | 1,834 | 1,787 | 1,816 | 1,816 | -9 (-0.49%) | 26,800 |
28 Aug 2024 | JPY | 1,863 | 1,863 | 1,825 | 1,825 | 1,825 | -37 (-1.99%) | 24,700 |
27 Aug 2024 | JPY | 1,844 | 1,862 | 1,844 | 1,862 | 1,862 | +32 (+1.75%) | 22,000 |
26 Aug 2024 | JPY | 1,828 | 1,837 | 1,806 | 1,830 | 1,830 | +2 (+0.11%) | 30,600 |
23 Aug 2024 | JPY | 1,828 | 1,842 | 1,805 | 1,828 | 1,828 | +18 (+0.99%) | 33,100 |
22 Aug 2024 | JPY | 1,809 | 1,839 | 1,793 | 1,810 | 1,810 | +25 (+1.40%) | 37,700 |
21 Aug 2024 | JPY | 1,716 | 1,810 | 1,716 | 1,785 | 1,785 | +43 (+2.47%) | 63,100 |
20 Aug 2024 | JPY | 1,705 | 1,742 | 1,705 | 1,742 | 1,742 | +42 (+2.47%) | 31,200 |
19 Aug 2024 | JPY | 1,729 | 1,755 | 1,700 | 1,700 | 1,700 | -32 (-1.85%) | 43,200 |
16 Aug 2024 | JPY | 1,755 | 1,769 | 1,732 | 1,732 | 1,732 | 0.0 (0.0%) | 40,200 |
15 Aug 2024 | JPY | 1,750 | 1,750 | 1,726 | 1,732 | 1,732 | -9 (-0.52%) | 20,600 |
14 Aug 2024 | JPY | 1,736 | 1,754 | 1,713 | 1,741 | 1,741 | -5 (-0.29%) | 29,300 |
13 Aug 2024 | JPY | 1,696 | 1,771 | 1,661 | 1,746 | 1,746 | +37 (+2.17%) | 87,900 |
9 Aug 2024 | JPY | 1,696 | 1,739 | 1,673 | 1,709 | 1,709 | +63 (+3.83%) | 37,300 |
8 Aug 2024 | JPY | 1,603 | 1,675 | 1,590 | 1,646 | 1,646 | +3 (+0.18%) | 48,000 |
7 Aug 2024 | JPY | 1,551 | 1,674 | 1,550 | 1,643 | 1,643 | +52 (+3.27%) | 55,900 |