Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | JPY | 1,920 | 1,952 | 1,920 | 1,943 | 1,943 | -39.5 (-1.99%) | 2,306,600 |
26 Sep 2024 | JPY | 1,957 | 1,982.5 | 1,954.5 | 1,982.5 | 1,982.5 | +21 (+1.07%) | 2,518,400 |
25 Sep 2024 | JPY | 1,938.5 | 1,971 | 1,938.5 | 1,961.5 | 1,961.5 | +8.5 (+0.44%) | 1,952,500 |
24 Sep 2024 | JPY | 1,950 | 1,967.5 | 1,942 | 1,953 | 1,953 | -14.5 (-0.74%) | 2,323,300 |
20 Sep 2024 | JPY | 1,977 | 1,985 | 1,956 | 1,967.5 | 1,967.5 | -9.5 (-0.48%) | 2,441,600 |
19 Sep 2024 | JPY | 1,951 | 1,982 | 1,950 | 1,977 | 1,977 | +47 (+2.44%) | 1,631,000 |
18 Sep 2024 | JPY | 1,912.5 | 1,931 | 1,905 | 1,930 | 1,930 | +21.5 (+1.13%) | 1,482,400 |
17 Sep 2024 | JPY | 1,913 | 1,931.5 | 1,893 | 1,908.5 | 1,908.5 | -0.5 (-0.03%) | 3,184,800 |
13 Sep 2024 | JPY | 1,899.5 | 1,910 | 1,896 | 1,909 | 1,909 | -21 (-1.09%) | 2,150,100 |
12 Sep 2024 | JPY | 1,937.5 | 1,948 | 1,911.5 | 1,930 | 1,930 | +3 (+0.16%) | 1,886,200 |
11 Sep 2024 | JPY | 1,944.5 | 1,958 | 1,912.5 | 1,927 | 1,927 | -14.5 (-0.75%) | 2,208,200 |
10 Sep 2024 | JPY | 1,984 | 1,999.5 | 1,939 | 1,941.5 | 1,941.5 | -43.5 (-2.19%) | 2,524,600 |
9 Sep 2024 | JPY | 2,013.5 | 2,020.5 | 1,970 | 1,985 | 1,985 | -31.5 (-1.56%) | 1,840,700 |
6 Sep 2024 | JPY | 2,031 | 2,047 | 2,008.5 | 2,016.5 | 2,016.5 | -38.5 (-1.87%) | 2,486,300 |
5 Sep 2024 | JPY | 2,075 | 2,078.5 | 2,048 | 2,055 | 2,055 | -26.5 (-1.27%) | 1,916,600 |
4 Sep 2024 | JPY | 2,073.5 | 2,111.5 | 2,066 | 2,081.5 | 2,081.5 | -12.5 (-0.60%) | 2,141,100 |
3 Sep 2024 | JPY | 2,076.5 | 2,095 | 2,061 | 2,094 | 2,094 | +15.5 (+0.75%) | 1,919,800 |
2 Sep 2024 | JPY | 2,137.5 | 2,137.5 | 2,074 | 2,078.5 | 2,078.5 | -77.5 (-3.59%) | 2,165,900 |
30 Aug 2024 | JPY | 2,154.5 | 2,165.5 | 2,141.5 | 2,156 | 2,156 | -6.5 (-0.30%) | 2,813,600 |
29 Aug 2024 | JPY | 2,175 | 2,184 | 2,155.5 | 2,162.5 | 2,162.5 | -19 (-0.87%) | 1,418,700 |
28 Aug 2024 | JPY | 2,162 | 2,188.5 | 2,147.5 | 2,181.5 | 2,181.5 | +19 (+0.88%) | 1,079,700 |
27 Aug 2024 | JPY | 2,164.5 | 2,179 | 2,148 | 2,162.5 | 2,162.5 | -0.5 (-0.02%) | 1,383,900 |
26 Aug 2024 | JPY | 2,191.5 | 2,193 | 2,154.5 | 2,163 | 2,163 | -56.5 (-2.55%) | 1,859,600 |
23 Aug 2024 | JPY | 2,200 | 2,219.5 | 2,195 | 2,219.5 | 2,219.5 | +25 (+1.14%) | 1,244,800 |
22 Aug 2024 | JPY | 2,147 | 2,205 | 2,143 | 2,194.5 | 2,194.5 | +47.5 (+2.21%) | 2,005,100 |
21 Aug 2024 | JPY | 2,141 | 2,165.5 | 2,134 | 2,147 | 2,147 | -3 (-0.14%) | 1,364,600 |
20 Aug 2024 | JPY | 2,158 | 2,174 | 2,138.5 | 2,150 | 2,150 | +5.5 (+0.26%) | 1,313,800 |
19 Aug 2024 | JPY | 2,147.5 | 2,151.5 | 2,125.5 | 2,144.5 | 2,144.5 | -7.5 (-0.35%) | 945,800 |
16 Aug 2024 | JPY | 2,173.5 | 2,174.5 | 2,135 | 2,152 | 2,152 | -2.5 (-0.12%) | 1,348,100 |
15 Aug 2024 | JPY | 2,120.5 | 2,156.5 | 2,116 | 2,154.5 | 2,154.5 | +34.5 (+1.63%) | 1,225,900 |