Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2024 | JPY | 1,749.5 | 1,772 | 1,747 | 1,756 | 1,756 | +7 (+0.40%) | 2,038,700 |
19 Sep 2024 | JPY | 1,771 | 1,786.5 | 1,749 | 1,749 | 1,749 | -12 (-0.68%) | 944,400 |
18 Sep 2024 | JPY | 1,758.5 | 1,777 | 1,742 | 1,761 | 1,761 | -18 (-1.01%) | 927,500 |
17 Sep 2024 | JPY | 1,767 | 1,783.5 | 1,753.5 | 1,779 | 1,779 | +13.5 (+0.76%) | 1,066,100 |
13 Sep 2024 | JPY | 1,762.5 | 1,788.5 | 1,762 | 1,765.5 | 1,765.5 | -17.5 (-0.98%) | 878,100 |
12 Sep 2024 | JPY | 1,799 | 1,801 | 1,772.5 | 1,783 | 1,783 | +8 (+0.45%) | 1,126,300 |
11 Sep 2024 | JPY | 1,812 | 1,814.5 | 1,765 | 1,775 | 1,775 | -37 (-2.04%) | 1,307,800 |
10 Sep 2024 | JPY | 1,798 | 1,823 | 1,792 | 1,812 | 1,812 | -3.5 (-0.19%) | 949,300 |
9 Sep 2024 | JPY | 1,790 | 1,822 | 1,780.5 | 1,815.5 | 1,815.5 | -12 (-0.66%) | 1,155,300 |
6 Sep 2024 | JPY | 1,832.5 | 1,851 | 1,809.5 | 1,827.5 | 1,827.5 | -1.5 (-0.08%) | 1,023,900 |
5 Sep 2024 | JPY | 1,849 | 1,871 | 1,815 | 1,829 | 1,829 | +18.5 (+1.02%) | 1,582,600 |
4 Sep 2024 | JPY | 1,790 | 1,825 | 1,780 | 1,810.5 | 1,810.5 | -11 (-0.60%) | 1,271,100 |
3 Sep 2024 | JPY | 1,815 | 1,827.5 | 1,808 | 1,821.5 | 1,821.5 | +5.5 (+0.30%) | 778,800 |
2 Sep 2024 | JPY | 1,862 | 1,868 | 1,796 | 1,816 | 1,816 | -60.5 (-3.22%) | 862,900 |
30 Aug 2024 | JPY | 1,854.5 | 1,878.5 | 1,853.5 | 1,876.5 | 1,876.5 | +24.5 (+1.32%) | 1,245,100 |
29 Aug 2024 | JPY | 1,865 | 1,875 | 1,838 | 1,852 | 1,852 | -4 (-0.22%) | 963,400 |
28 Aug 2024 | JPY | 1,835 | 1,856.5 | 1,827 | 1,856 | 1,856 | +21 (+1.14%) | 666,500 |
27 Aug 2024 | JPY | 1,810 | 1,840 | 1,807 | 1,835 | 1,835 | +24.5 (+1.35%) | 570,300 |
26 Aug 2024 | JPY | 1,855 | 1,858.5 | 1,805 | 1,810.5 | 1,810.5 | -44 (-2.37%) | 782,500 |
23 Aug 2024 | JPY | 1,835.5 | 1,855 | 1,822.5 | 1,854.5 | 1,854.5 | +54.5 (+3.03%) | 946,500 |
22 Aug 2024 | JPY | 1,788.5 | 1,821 | 1,783 | 1,800 | 1,800 | 0.0 (0.0%) | 1,101,400 |
21 Aug 2024 | JPY | 1,800 | 1,818 | 1,791.5 | 1,800 | 1,800 | -14 (-0.77%) | 906,900 |
20 Aug 2024 | JPY | 1,838 | 1,838.5 | 1,793 | 1,814 | 1,814 | -9 (-0.49%) | 1,118,000 |
19 Aug 2024 | JPY | 1,823 | 1,846 | 1,807.5 | 1,823 | 1,823 | -16.5 (-0.90%) | 1,210,400 |
16 Aug 2024 | JPY | 1,800 | 1,840 | 1,796.5 | 1,839.5 | 1,839.5 | +49 (+2.74%) | 1,144,100 |
15 Aug 2024 | JPY | 1,816.5 | 1,816.5 | 1,783 | 1,790.5 | 1,790.5 | -17 (-0.94%) | 1,290,500 |
14 Aug 2024 | JPY | 1,777 | 1,812 | 1,760 | 1,807.5 | 1,807.5 | +27.5 (+1.54%) | 1,559,900 |
13 Aug 2024 | JPY | 1,792 | 1,820 | 1,770.5 | 1,780 | 1,780 | -27 (-1.49%) | 2,939,900 |
9 Aug 2024 | JPY | 1,811.5 | 1,839.5 | 1,775.5 | 1,807 | 1,807 | +34.5 (+1.95%) | 2,116,800 |
8 Aug 2024 | JPY | 1,741.5 | 1,806.5 | 1,739 | 1,772.5 | 1,772.5 | +31 (+1.78%) | 2,081,900 |