Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2024 | JPY | 3,350 | 3,350 | 3,270 | 3,290 | 3,290 | -25 (-0.75%) | 126,400 |
17 Sep 2024 | JPY | 3,395 | 3,405 | 3,245 | 3,315 | 3,315 | -100 (-2.93%) | 247,800 |
13 Sep 2024 | JPY | 3,420 | 3,440 | 3,375 | 3,415 | 3,415 | +30 (+0.89%) | 343,200 |
12 Sep 2024 | JPY | 3,345 | 3,415 | 3,270 | 3,385 | 3,385 | +200 (+6.28%) | 391,100 |
11 Sep 2024 | JPY | 3,095 | 3,255 | 3,065 | 3,185 | 3,185 | +45 (+1.43%) | 404,500 |
10 Sep 2024 | JPY | 3,240 | 3,240 | 3,135 | 3,140 | 3,140 | -70 (-2.18%) | 449,500 |
9 Sep 2024 | JPY | 3,165 | 3,235 | 3,105 | 3,210 | 3,210 | -150 (-4.46%) | 617,000 |
6 Sep 2024 | JPY | 3,385 | 3,400 | 3,280 | 3,360 | 3,360 | -65 (-1.90%) | 561,800 |
5 Sep 2024 | JPY | 3,465 | 3,540 | 3,390 | 3,425 | 3,425 | -110 (-3.11%) | 394,100 |
4 Sep 2024 | JPY | 3,600 | 3,670 | 3,505 | 3,535 | 3,535 | -365 (-9.36%) | 780,200 |
3 Sep 2024 | JPY | 4,045 | 4,050 | 3,900 | 3,900 | 3,900 | -75 (-1.89%) | 544,900 |
2 Sep 2024 | JPY | 4,265 | 4,265 | 3,930 | 3,975 | 3,975 | +200 (+5.30%) | 1,780,800 |
30 Aug 2024 | JPY | 3,770 | 3,910 | 3,685 | 3,775 | 3,775 | +70 (+1.89%) | 631,200 |
29 Aug 2024 | JPY | 3,655 | 3,715 | 3,600 | 3,705 | 3,705 | +20 (+0.54%) | 296,600 |
28 Aug 2024 | JPY | 3,650 | 3,685 | 3,555 | 3,685 | 3,685 | +70 (+1.94%) | 231,200 |
27 Aug 2024 | JPY | 3,580 | 3,640 | 3,525 | 3,615 | 3,615 | -25 (-0.69%) | 314,000 |
26 Aug 2024 | JPY | 3,630 | 3,665 | 3,540 | 3,640 | 3,640 | +25 (+0.69%) | 241,500 |
23 Aug 2024 | JPY | 3,700 | 3,700 | 3,605 | 3,615 | 3,615 | -145 (-3.86%) | 212,000 |
22 Aug 2024 | JPY | 3,660 | 3,760 | 3,650 | 3,760 | 3,760 | +150 (+4.16%) | 285,100 |
21 Aug 2024 | JPY | 3,545 | 3,650 | 3,530 | 3,610 | 3,610 | 0.0 (0.0%) | 187,000 |
20 Aug 2024 | JPY | 3,540 | 3,625 | 3,540 | 3,610 | 3,610 | +120 (+3.44%) | 183,100 |
19 Aug 2024 | JPY | 3,560 | 3,620 | 3,465 | 3,490 | 3,490 | -70 (-1.97%) | 166,500 |
16 Aug 2024 | JPY | 3,550 | 3,580 | 3,485 | 3,560 | 3,560 | +140 (+4.09%) | 256,600 |
15 Aug 2024 | JPY | 3,305 | 3,480 | 3,305 | 3,420 | 3,420 | +90 (+2.70%) | 212,200 |
14 Aug 2024 | JPY | 3,370 | 3,375 | 3,270 | 3,330 | 3,330 | +20 (+0.60%) | 248,800 |
13 Aug 2024 | JPY | 3,285 | 3,365 | 3,235 | 3,310 | 3,310 | +65 (+2.00%) | 223,300 |
9 Aug 2024 | JPY | 3,430 | 3,490 | 3,210 | 3,245 | 3,245 | +15 (+0.46%) | 423,900 |
8 Aug 2024 | JPY | 3,200 | 3,295 | 3,110 | 3,230 | 3,230 | -10 (-0.31%) | 211,600 |
7 Aug 2024 | JPY | 3,150 | 3,340 | 3,120 | 3,240 | 3,240 | +75 (+2.37%) | 442,300 |
6 Aug 2024 | JPY | 3,000 | 3,165 | 2,981 | 3,165 | 3,165 | +500 (+18.76%) | 307,400 |