Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2024 | JPY | 2,991 | 3,020 | 2,973 | 2,998 | 2,998 | +7 (+0.23%) | 79,900 |
19 Sep 2024 | JPY | 2,975 | 3,020 | 2,975 | 2,991 | 2,991 | +33 (+1.12%) | 68,600 |
18 Sep 2024 | JPY | 2,950 | 2,975 | 2,929 | 2,958 | 2,958 | +31 (+1.06%) | 56,200 |
17 Sep 2024 | JPY | 2,966 | 3,000 | 2,902 | 2,927 | 2,927 | -1 (-0.03%) | 67,400 |
13 Sep 2024 | JPY | 2,970 | 2,970 | 2,923 | 2,928 | 2,928 | -53 (-1.78%) | 81,800 |
12 Sep 2024 | JPY | 2,922 | 2,994 | 2,920 | 2,981 | 2,981 | +90 (+3.11%) | 81,400 |
11 Sep 2024 | JPY | 2,889 | 2,913 | 2,866 | 2,891 | 2,891 | -29 (-0.99%) | 120,600 |
10 Sep 2024 | JPY | 2,929 | 2,949 | 2,909 | 2,920 | 2,920 | -1 (-0.03%) | 83,300 |
9 Sep 2024 | JPY | 2,881 | 2,925 | 2,834 | 2,921 | 2,921 | -29 (-0.98%) | 115,600 |
6 Sep 2024 | JPY | 2,978 | 3,000 | 2,935 | 2,950 | 2,950 | -13 (-0.44%) | 64,800 |
5 Sep 2024 | JPY | 2,975 | 2,995 | 2,940 | 2,963 | 2,963 | +38 (+1.30%) | 57,000 |
4 Sep 2024 | JPY | 2,901 | 2,976 | 2,901 | 2,925 | 2,925 | -60 (-2.01%) | 63,400 |
3 Sep 2024 | JPY | 2,920 | 2,989 | 2,920 | 2,985 | 2,985 | +81 (+2.79%) | 78,800 |
2 Sep 2024 | JPY | 2,940 | 2,940 | 2,876 | 2,904 | 2,904 | -21 (-0.72%) | 50,800 |
30 Aug 2024 | JPY | 2,916 | 2,939 | 2,916 | 2,925 | 2,925 | +7 (+0.24%) | 47,500 |
29 Aug 2024 | JPY | 2,890 | 2,928 | 2,887 | 2,918 | 2,918 | +27 (+0.93%) | 49,300 |
28 Aug 2024 | JPY | 2,856 | 2,903 | 2,854 | 2,891 | 2,891 | +18 (+0.63%) | 36,200 |
27 Aug 2024 | JPY | 2,843 | 2,884 | 2,843 | 2,873 | 2,873 | +23 (+0.81%) | 56,600 |
26 Aug 2024 | JPY | 2,831 | 2,863 | 2,816 | 2,850 | 2,850 | +1 (+0.04%) | 60,600 |
23 Aug 2024 | JPY | 2,839 | 2,854 | 2,812 | 2,849 | 2,849 | +49 (+1.75%) | 89,500 |
22 Aug 2024 | JPY | 2,799 | 2,815 | 2,779 | 2,800 | 2,800 | -11 (-0.39%) | 38,000 |
21 Aug 2024 | JPY | 2,765 | 2,818 | 2,765 | 2,811 | 2,811 | +8 (+0.29%) | 51,600 |
20 Aug 2024 | JPY | 2,773 | 2,815 | 2,767 | 2,803 | 2,803 | +23 (+0.83%) | 74,400 |
19 Aug 2024 | JPY | 2,810 | 2,817 | 2,765 | 2,780 | 2,780 | -47 (-1.66%) | 57,100 |
16 Aug 2024 | JPY | 2,828 | 2,838 | 2,805 | 2,827 | 2,827 | +49 (+1.76%) | 81,500 |
15 Aug 2024 | JPY | 2,810 | 2,822 | 2,740 | 2,778 | 2,778 | +4 (+0.14%) | 103,300 |
14 Aug 2024 | JPY | 2,728 | 2,840 | 2,728 | 2,774 | 2,774 | +46 (+1.69%) | 155,300 |
13 Aug 2024 | JPY | 2,670 | 2,740 | 2,637 | 2,728 | 2,728 | +70 (+2.63%) | 210,900 |
9 Aug 2024 | JPY | 2,706 | 2,847 | 2,609 | 2,658 | 2,658 | +121 (+4.77%) | 326,400 |
8 Aug 2024 | JPY | 2,530 | 2,594 | 2,519 | 2,537 | 2,537 | -40 (-1.55%) | 170,400 |