Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2024 | JPY | 3,040 | 3,045 | 2,926 | 2,959 | 2,959 | -46 (-1.53%) | 265,500 |
17 Sep 2024 | JPY | 3,050 | 3,095 | 2,931 | 3,005 | 3,005 | -50 (-1.64%) | 325,500 |
13 Sep 2024 | JPY | 3,110 | 3,125 | 3,040 | 3,055 | 3,055 | -35 (-1.13%) | 188,500 |
12 Sep 2024 | JPY | 3,100 | 3,110 | 3,020 | 3,090 | 3,090 | +90 (+3%) | 264,100 |
11 Sep 2024 | JPY | 3,160 | 3,180 | 2,952 | 3,000 | 3,000 | -180 (-5.66%) | 429,900 |
10 Sep 2024 | JPY | 3,180 | 3,235 | 3,100 | 3,180 | 3,180 | +60 (+1.92%) | 285,200 |
9 Sep 2024 | JPY | 3,000 | 3,150 | 3,000 | 3,120 | 3,120 | -5 (-0.16%) | 342,300 |
6 Sep 2024 | JPY | 3,275 | 3,290 | 3,095 | 3,125 | 3,125 | -150 (-4.58%) | 507,600 |
5 Sep 2024 | JPY | 3,135 | 3,330 | 3,130 | 3,275 | 3,275 | +135 (+4.30%) | 498,300 |
4 Sep 2024 | JPY | 3,175 | 3,240 | 3,120 | 3,140 | 3,140 | -200 (-5.99%) | 552,600 |
3 Sep 2024 | JPY | 3,300 | 3,370 | 3,260 | 3,340 | 3,340 | +110 (+3.41%) | 552,500 |
2 Sep 2024 | JPY | 3,200 | 3,295 | 3,175 | 3,230 | 3,230 | +145 (+4.70%) | 421,700 |
30 Aug 2024 | JPY | 3,015 | 3,130 | 3,010 | 3,085 | 3,085 | +25 (+0.82%) | 245,500 |
29 Aug 2024 | JPY | 2,992 | 3,105 | 2,975 | 3,060 | 3,060 | +10 (+0.33%) | 183,500 |
28 Aug 2024 | JPY | 3,085 | 3,090 | 2,981 | 3,050 | 3,050 | -15 (-0.49%) | 259,500 |
27 Aug 2024 | JPY | 3,155 | 3,175 | 3,060 | 3,065 | 3,065 | -125 (-3.92%) | 368,500 |
26 Aug 2024 | JPY | 2,975 | 3,215 | 2,971 | 3,190 | 3,190 | +240 (+8.14%) | 502,100 |
23 Aug 2024 | JPY | 2,999 | 3,005 | 2,894 | 2,950 | 2,950 | -48 (-1.60%) | 273,600 |
22 Aug 2024 | JPY | 2,948 | 3,020 | 2,918 | 2,998 | 2,998 | +57 (+1.94%) | 261,800 |
21 Aug 2024 | JPY | 3,035 | 3,065 | 2,913 | 2,941 | 2,941 | -94 (-3.10%) | 309,000 |
20 Aug 2024 | JPY | 2,881 | 3,050 | 2,854 | 3,035 | 3,035 | +204 (+7.21%) | 472,300 |
19 Aug 2024 | JPY | 2,917 | 2,934 | 2,807 | 2,831 | 2,831 | -101 (-3.44%) | 418,200 |
16 Aug 2024 | JPY | 3,000 | 3,005 | 2,868 | 2,932 | 2,932 | -18 (-0.61%) | 612,300 |
15 Aug 2024 | JPY | 2,800 | 2,994 | 2,764 | 2,950 | 2,950 | -18 (-0.61%) | 823,000 |
14 Aug 2024 | JPY | 3,010 | 3,055 | 2,940 | 2,968 | 2,968 | -22 (-0.74%) | 693,900 |
13 Aug 2024 | JPY | 2,905 | 3,020 | 2,905 | 2,990 | 2,990 | +121 (+4.22%) | 426,900 |
9 Aug 2024 | JPY | 2,900 | 2,983 | 2,810 | 2,869 | 2,869 | +11 (+0.38%) | 442,400 |
8 Aug 2024 | JPY | 2,873 | 2,969 | 2,842 | 2,858 | 2,858 | -33 (-1.14%) | 416,900 |
7 Aug 2024 | JPY | 2,796 | 2,940 | 2,756 | 2,891 | 2,891 | +51 (+1.80%) | 464,200 |
6 Aug 2024 | JPY | 2,702 | 2,840 | 2,674 | 2,840 | 2,840 | +438 (+18.23%) | 715,300 |