Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2024 | JPY | 4,992 | 5,147 | 4,962 | 5,126 | 5,126 | -166 (-3.14%) | 802,900 |
27 Sep 2024 | JPY | 5,185 | 5,292 | 5,165 | 5,292 | 5,292 | +38 (+0.72%) | 748,900 |
26 Sep 2024 | JPY | 5,240 | 5,267 | 5,191 | 5,254 | 5,254 | +11 (+0.21%) | 528,800 |
25 Sep 2024 | JPY | 5,172 | 5,259 | 5,162 | 5,243 | 5,243 | +45 (+0.87%) | 360,700 |
24 Sep 2024 | JPY | 5,209 | 5,259 | 5,195 | 5,198 | 5,198 | +21 (+0.41%) | 528,100 |
20 Sep 2024 | JPY | 5,158 | 5,199 | 5,141 | 5,177 | 5,177 | +90 (+1.77%) | 701,300 |
19 Sep 2024 | JPY | 5,068 | 5,115 | 5,037 | 5,087 | 5,087 | +65 (+1.29%) | 515,200 |
18 Sep 2024 | JPY | 5,031 | 5,085 | 4,986 | 5,022 | 5,022 | +24 (+0.48%) | 469,700 |
17 Sep 2024 | JPY | 5,000 | 5,041 | 4,945 | 4,998 | 4,998 | +53 (+1.07%) | 564,900 |
13 Sep 2024 | JPY | 4,997 | 5,005 | 4,923 | 4,945 | 4,945 | -34 (-0.68%) | 686,300 |
12 Sep 2024 | JPY | 4,952 | 5,021 | 4,937 | 4,979 | 4,979 | +136 (+2.81%) | 645,900 |
11 Sep 2024 | JPY | 4,935 | 4,958 | 4,816 | 4,843 | 4,843 | -92 (-1.86%) | 919,400 |
10 Sep 2024 | JPY | 4,943 | 4,989 | 4,928 | 4,935 | 4,935 | -55 (-1.10%) | 984,600 |
9 Sep 2024 | JPY | 4,908 | 4,998 | 4,901 | 4,990 | 4,990 | +12 (+0.24%) | 640,800 |
6 Sep 2024 | JPY | 5,071 | 5,099 | 4,978 | 4,978 | 4,978 | -66 (-1.31%) | 701,100 |
5 Sep 2024 | JPY | 4,833 | 5,063 | 4,812 | 5,044 | 5,044 | +104 (+2.11%) | 1,009,200 |
4 Sep 2024 | JPY | 4,900 | 5,007 | 4,893 | 4,940 | 4,940 | -110 (-2.18%) | 1,142,800 |
3 Sep 2024 | JPY | 5,044 | 5,067 | 4,984 | 5,050 | 5,050 | +39 (+0.78%) | 475,600 |
2 Sep 2024 | JPY | 4,990 | 5,030 | 4,941 | 5,011 | 5,011 | +21 (+0.42%) | 698,700 |
30 Aug 2024 | JPY | 4,920 | 5,038 | 4,870 | 4,990 | 4,990 | -10 (-0.20%) | 11,450,100 |
29 Aug 2024 | JPY | 5,050 | 5,084 | 4,967 | 5,000 | 5,000 | -15 (-0.30%) | 1,075,300 |
28 Aug 2024 | JPY | 4,900 | 5,059 | 4,860 | 5,015 | 5,015 | +94 (+1.91%) | 901,900 |
27 Aug 2024 | JPY | 4,955 | 4,974 | 4,903 | 4,921 | 4,921 | -7 (-0.14%) | 689,600 |
26 Aug 2024 | JPY | 4,938 | 4,952 | 4,873 | 4,928 | 4,928 | -43 (-0.87%) | 695,300 |
23 Aug 2024 | JPY | 4,895 | 4,980 | 4,870 | 4,971 | 4,971 | +58 (+1.18%) | 725,700 |
22 Aug 2024 | JPY | 4,892 | 4,929 | 4,837 | 4,913 | 4,913 | +57 (+1.17%) | 725,100 |
21 Aug 2024 | JPY | 4,921 | 4,942 | 4,840 | 4,856 | 4,856 | -90 (-1.82%) | 809,300 |
20 Aug 2024 | JPY | 4,825 | 4,989 | 4,799 | 4,946 | 4,946 | +186 (+3.91%) | 983,300 |
19 Aug 2024 | JPY | 4,716 | 4,818 | 4,647 | 4,760 | 4,760 | 0.0 (0.0%) | 1,069,600 |
16 Aug 2024 | JPY | 4,756 | 4,767 | 4,664 | 4,760 | 4,760 | +74 (+1.58%) | 1,366,800 |