Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2024 | JPY | 2,876.5 | 2,894.5 | 2,843.5 | 2,868.5 | 2,868.5 | +2 (+0.07%) | 141,100 |
17 Sep 2024 | JPY | 2,880 | 2,880.5 | 2,818 | 2,866.5 | 2,866.5 | +3.5 (+0.12%) | 222,200 |
13 Sep 2024 | JPY | 2,865 | 2,888.5 | 2,858 | 2,863 | 2,863 | -36.5 (-1.26%) | 217,200 |
12 Sep 2024 | JPY | 2,894 | 2,928 | 2,862 | 2,899.5 | 2,899.5 | +63.5 (+2.24%) | 201,600 |
11 Sep 2024 | JPY | 2,867.5 | 2,890.5 | 2,806.5 | 2,836 | 2,836 | -62 (-2.14%) | 198,800 |
10 Sep 2024 | JPY | 2,902.5 | 2,922 | 2,883 | 2,898 | 2,898 | -9.5 (-0.33%) | 153,800 |
9 Sep 2024 | JPY | 2,893.5 | 2,914.5 | 2,867.5 | 2,907.5 | 2,907.5 | -63.5 (-2.14%) | 194,100 |
6 Sep 2024 | JPY | 3,030 | 3,030 | 2,962 | 2,971 | 2,971 | -33 (-1.10%) | 122,400 |
5 Sep 2024 | JPY | 3,000 | 3,057 | 2,985 | 3,004 | 3,004 | -15 (-0.50%) | 185,200 |
4 Sep 2024 | JPY | 3,020 | 3,068 | 3,003 | 3,019 | 3,019 | -92 (-2.96%) | 214,300 |
3 Sep 2024 | JPY | 3,080 | 3,121 | 3,080 | 3,111 | 3,111 | +26 (+0.84%) | 216,000 |
2 Sep 2024 | JPY | 3,136 | 3,139 | 3,075 | 3,085 | 3,085 | +65 (+2.15%) | 262,400 |
30 Aug 2024 | JPY | 2,995 | 3,039 | 2,989.5 | 3,020 | 3,020 | +47.5 (+1.60%) | 172,800 |
29 Aug 2024 | JPY | 2,940 | 2,993.5 | 2,915 | 2,972.5 | 2,972.5 | +12 (+0.41%) | 228,900 |
28 Aug 2024 | JPY | 2,934 | 2,962.5 | 2,915.5 | 2,960.5 | 2,960.5 | +5 (+0.17%) | 127,500 |
27 Aug 2024 | JPY | 2,967 | 2,974 | 2,935 | 2,955.5 | 2,955.5 | -13.5 (-0.45%) | 147,600 |
26 Aug 2024 | JPY | 3,005 | 3,029 | 2,959 | 2,969 | 2,969 | -56 (-1.85%) | 141,100 |
23 Aug 2024 | JPY | 3,055 | 3,055 | 2,980.5 | 3,025 | 3,025 | +13 (+0.43%) | 178,900 |
22 Aug 2024 | JPY | 3,009 | 3,031 | 2,991.5 | 3,012 | 3,012 | +17.5 (+0.58%) | 137,600 |
21 Aug 2024 | JPY | 2,990 | 3,016 | 2,980 | 2,994.5 | 2,994.5 | -40.5 (-1.33%) | 122,100 |
20 Aug 2024 | JPY | 3,050 | 3,053 | 3,010 | 3,035 | 3,035 | +23 (+0.76%) | 160,900 |
19 Aug 2024 | JPY | 3,032 | 3,076 | 3,009 | 3,012 | 3,012 | +12 (+0.40%) | 351,400 |
16 Aug 2024 | JPY | 3,000 | 3,002 | 2,960 | 3,000 | 3,000 | +46 (+1.56%) | 210,200 |
15 Aug 2024 | JPY | 2,938 | 2,955 | 2,906 | 2,954 | 2,954 | +42 (+1.44%) | 227,000 |
14 Aug 2024 | JPY | 2,904 | 2,936.5 | 2,894 | 2,912 | 2,912 | +37 (+1.29%) | 199,300 |
13 Aug 2024 | JPY | 2,860 | 2,898.5 | 2,822 | 2,875 | 2,875 | +8.5 (+0.30%) | 352,500 |
9 Aug 2024 | JPY | 2,921.5 | 3,000 | 2,787 | 2,866.5 | 2,866.5 | +93 (+3.35%) | 949,800 |
8 Aug 2024 | JPY | 2,776.5 | 2,850.5 | 2,770 | 2,773.5 | 2,773.5 | -33.5 (-1.19%) | 236,400 |
7 Aug 2024 | JPY | 2,744 | 2,874.5 | 2,727.5 | 2,807 | 2,807 | -37 (-1.30%) | 238,700 |
6 Aug 2024 | JPY | 2,669.5 | 2,887.5 | 2,665 | 2,844 | 2,844 | +365.5 (+14.75%) | 386,800 |