Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2024 | JPY | 2,011.5 | 2,021 | 1,982.5 | 2,004.5 | 2,004.5 | +6.5 (+0.33%) | 423,400 |
17 Sep 2024 | JPY | 2,015 | 2,031 | 1,970 | 1,998 | 1,998 | 0.0 (0.0%) | 502,700 |
13 Sep 2024 | JPY | 2,019.5 | 2,029.5 | 1,997.5 | 1,998 | 1,998 | -20.5 (-1.02%) | 448,700 |
12 Sep 2024 | JPY | 2,008.5 | 2,033 | 1,999.5 | 2,018.5 | 2,018.5 | +50 (+2.54%) | 531,800 |
11 Sep 2024 | JPY | 1,990 | 1,998 | 1,956 | 1,968.5 | 1,968.5 | -34 (-1.70%) | 426,600 |
10 Sep 2024 | JPY | 2,003 | 2,017.5 | 1,997 | 2,002.5 | 2,002.5 | +9 (+0.45%) | 327,400 |
9 Sep 2024 | JPY | 1,949.5 | 2,002 | 1,937 | 1,993.5 | 1,993.5 | -4.5 (-0.23%) | 507,000 |
6 Sep 2024 | JPY | 2,031.5 | 2,047 | 1,991 | 1,998 | 1,998 | -14.5 (-0.72%) | 355,800 |
5 Sep 2024 | JPY | 1,998 | 2,035 | 1,990 | 2,012.5 | 2,012.5 | +3.5 (+0.17%) | 353,400 |
4 Sep 2024 | JPY | 2,004.5 | 2,030.5 | 1,995 | 2,009 | 2,009 | -45.5 (-2.21%) | 572,300 |
3 Sep 2024 | JPY | 2,038 | 2,073 | 2,038 | 2,054.5 | 2,054.5 | +7.5 (+0.37%) | 322,100 |
2 Sep 2024 | JPY | 2,048 | 2,055.5 | 2,023.5 | 2,047 | 2,047 | +11.5 (+0.56%) | 345,600 |
30 Aug 2024 | JPY | 2,011 | 2,040.5 | 2,005 | 2,035.5 | 2,035.5 | +30 (+1.50%) | 517,500 |
29 Aug 2024 | JPY | 2,005 | 2,029.5 | 2,003 | 2,005.5 | 2,005.5 | -6 (-0.30%) | 295,200 |
28 Aug 2024 | JPY | 2,010 | 2,020 | 1,996 | 2,011.5 | 2,011.5 | +4.5 (+0.22%) | 339,000 |
27 Aug 2024 | JPY | 2,001.5 | 2,014.5 | 1,978 | 2,007 | 2,007 | +30 (+1.52%) | 381,700 |
26 Aug 2024 | JPY | 1,996 | 2,042 | 1,972.5 | 1,977 | 1,977 | -20 (-1.00%) | 759,800 |
23 Aug 2024 | JPY | 1,988 | 2,005.5 | 1,977 | 1,997 | 1,997 | +17 (+0.86%) | 319,200 |
22 Aug 2024 | JPY | 2,004 | 2,007.5 | 1,968.5 | 1,980 | 1,980 | +8.5 (+0.43%) | 467,600 |
21 Aug 2024 | JPY | 1,955.5 | 1,983.5 | 1,949 | 1,971.5 | 1,971.5 | +27 (+1.39%) | 589,300 |
20 Aug 2024 | JPY | 1,957.5 | 1,958 | 1,929 | 1,944.5 | 1,944.5 | +11.5 (+0.59%) | 408,100 |
19 Aug 2024 | JPY | 1,955 | 1,958 | 1,924 | 1,933 | 1,933 | -22 (-1.13%) | 396,800 |
16 Aug 2024 | JPY | 1,959 | 1,966 | 1,935 | 1,955 | 1,955 | +44 (+2.30%) | 461,800 |
15 Aug 2024 | JPY | 1,909 | 1,928 | 1,888.5 | 1,911 | 1,911 | +19.5 (+1.03%) | 549,900 |
14 Aug 2024 | JPY | 1,900.5 | 1,917 | 1,879.5 | 1,891.5 | 1,891.5 | -9 (-0.47%) | 632,300 |
13 Aug 2024 | JPY | 1,890 | 1,900.5 | 1,858.5 | 1,900.5 | 1,900.5 | +28.5 (+1.52%) | 857,000 |
9 Aug 2024 | JPY | 1,859 | 1,889.5 | 1,801 | 1,872 | 1,872 | -44 (-2.30%) | 1,538,100 |
8 Aug 2024 | JPY | 1,913 | 1,963.5 | 1,902 | 1,916 | 1,916 | -37 (-1.89%) | 541,400 |
7 Aug 2024 | JPY | 1,892 | 1,998 | 1,874 | 1,953 | 1,953 | +24 (+1.24%) | 712,700 |
6 Aug 2024 | JPY | 1,830.5 | 1,981.5 | 1,830.5 | 1,929 | 1,929 | +178.5 (+10.20%) | 950,000 |