Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2024 | JPY | 2,211 | 2,266 | 2,147 | 2,173 | 2,173 | +45 (+2.11%) | 559,800 |
17 Sep 2024 | JPY | 2,140 | 2,145 | 2,086 | 2,128 | 2,128 | +41 (+1.96%) | 390,700 |
13 Sep 2024 | JPY | 2,122 | 2,133 | 2,078 | 2,087 | 2,087 | -35 (-1.65%) | 388,900 |
12 Sep 2024 | JPY | 2,109 | 2,180 | 2,095 | 2,122 | 2,122 | +79 (+3.87%) | 386,000 |
11 Sep 2024 | JPY | 2,166 | 2,174 | 2,020 | 2,043 | 2,043 | -93 (-4.35%) | 593,700 |
10 Sep 2024 | JPY | 2,125 | 2,155 | 2,097 | 2,136 | 2,136 | +54 (+2.59%) | 503,900 |
9 Sep 2024 | JPY | 1,927 | 2,095 | 1,920 | 2,082 | 2,082 | +115 (+5.85%) | 594,600 |
6 Sep 2024 | JPY | 2,050 | 2,050 | 1,952 | 1,967 | 1,967 | -44 (-2.19%) | 437,000 |
5 Sep 2024 | JPY | 1,949 | 2,050 | 1,920 | 2,011 | 2,011 | +48 (+2.45%) | 622,500 |
4 Sep 2024 | JPY | 1,940 | 1,996 | 1,926 | 1,963 | 1,963 | -25 (-1.26%) | 415,300 |
3 Sep 2024 | JPY | 1,945 | 2,005 | 1,915 | 1,988 | 1,988 | +62 (+3.22%) | 237,500 |
2 Sep 2024 | JPY | 1,924 | 1,954 | 1,893 | 1,926 | 1,926 | +42 (+2.23%) | 232,900 |
30 Aug 2024 | JPY | 1,870 | 1,913 | 1,829 | 1,884 | 1,884 | -56 (-2.89%) | 328,600 |
29 Aug 2024 | JPY | 1,866 | 1,994 | 1,857 | 1,940 | 1,940 | +66 (+3.52%) | 678,800 |
28 Aug 2024 | JPY | 1,880 | 1,901 | 1,819 | 1,874 | 1,874 | -35 (-1.83%) | 290,600 |
27 Aug 2024 | JPY | 1,910 | 1,928 | 1,868 | 1,909 | 1,909 | +14 (+0.74%) | 263,400 |
26 Aug 2024 | JPY | 1,835 | 1,895 | 1,809 | 1,895 | 1,895 | +105 (+5.87%) | 301,200 |
23 Aug 2024 | JPY | 1,751 | 1,802 | 1,741 | 1,790 | 1,790 | +24 (+1.36%) | 351,400 |
22 Aug 2024 | JPY | 1,730 | 1,766 | 1,688 | 1,766 | 1,766 | +56 (+3.27%) | 253,900 |
21 Aug 2024 | JPY | 1,691 | 1,744 | 1,687 | 1,710 | 1,710 | +56 (+3.39%) | 354,600 |
20 Aug 2024 | JPY | 1,672 | 1,704 | 1,645 | 1,654 | 1,654 | +26 (+1.60%) | 452,100 |
19 Aug 2024 | JPY | 1,635 | 1,689 | 1,611 | 1,628 | 1,628 | +11 (+0.68%) | 518,800 |
16 Aug 2024 | JPY | 1,567 | 1,617 | 1,517 | 1,617 | 1,617 | +65 (+4.19%) | 1,041,000 |
15 Aug 2024 | JPY | 1,589 | 1,621 | 1,508 | 1,552 | 1,552 | -310 (-16.65%) | 1,789,500 |
14 Aug 2024 | JPY | 1,832 | 1,873 | 1,823 | 1,862 | 1,862 | +21 (+1.14%) | 325,300 |
13 Aug 2024 | JPY | 1,770 | 1,848 | 1,770 | 1,841 | 1,841 | +92 (+5.26%) | 219,300 |
9 Aug 2024 | JPY | 1,761 | 1,770 | 1,708 | 1,749 | 1,749 | +23 (+1.33%) | 219,000 |
8 Aug 2024 | JPY | 1,709 | 1,768 | 1,698 | 1,726 | 1,726 | +16 (+0.94%) | 225,300 |
7 Aug 2024 | JPY | 1,679 | 1,754 | 1,661 | 1,710 | 1,710 | +12 (+0.71%) | 320,200 |
6 Aug 2024 | JPY | 1,700 | 1,719 | 1,640 | 1,698 | 1,698 | +220 (+14.88%) | 394,900 |