Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2024 | JPY | 2,626.5 | 2,650 | 2,563 | 2,602 | 2,602 | -45 (-1.70%) | 1,276,200 |
17 Sep 2024 | JPY | 2,627 | 2,648.5 | 2,615.5 | 2,647 | 2,647 | +32.5 (+1.24%) | 1,203,500 |
13 Sep 2024 | JPY | 2,642 | 2,650 | 2,607.5 | 2,614.5 | 2,614.5 | -28 (-1.06%) | 1,036,100 |
12 Sep 2024 | JPY | 2,700 | 2,700 | 2,612 | 2,642.5 | 2,642.5 | -25 (-0.94%) | 1,289,200 |
11 Sep 2024 | JPY | 2,686 | 2,693 | 2,640 | 2,667.5 | 2,667.5 | -40.5 (-1.50%) | 946,500 |
10 Sep 2024 | JPY | 2,691 | 2,714.5 | 2,669.5 | 2,708 | 2,708 | +29 (+1.08%) | 1,060,000 |
9 Sep 2024 | JPY | 2,599 | 2,688 | 2,598.5 | 2,679 | 2,679 | +4.5 (+0.17%) | 1,355,900 |
6 Sep 2024 | JPY | 2,682.5 | 2,708.5 | 2,659 | 2,674.5 | 2,674.5 | +12.5 (+0.47%) | 1,383,800 |
5 Sep 2024 | JPY | 2,607.5 | 2,669 | 2,598.5 | 2,662 | 2,662 | +44 (+1.68%) | 1,079,400 |
4 Sep 2024 | JPY | 2,639 | 2,661 | 2,601 | 2,618 | 2,618 | -37 (-1.39%) | 1,137,800 |
3 Sep 2024 | JPY | 2,611.5 | 2,655 | 2,611.5 | 2,655 | 2,655 | +34 (+1.30%) | 704,300 |
2 Sep 2024 | JPY | 2,594 | 2,627 | 2,594 | 2,621 | 2,621 | +19.5 (+0.75%) | 737,000 |
30 Aug 2024 | JPY | 2,557.5 | 2,615 | 2,555.5 | 2,601.5 | 2,601.5 | +41.5 (+1.62%) | 824,500 |
29 Aug 2024 | JPY | 2,550 | 2,565.5 | 2,524.5 | 2,560 | 2,560 | -27.5 (-1.06%) | 956,200 |
28 Aug 2024 | JPY | 2,573.5 | 2,594 | 2,556.5 | 2,587.5 | 2,587.5 | +12.5 (+0.49%) | 481,200 |
27 Aug 2024 | JPY | 2,596 | 2,603 | 2,563.5 | 2,575 | 2,575 | -25 (-0.96%) | 951,000 |
26 Aug 2024 | JPY | 2,613 | 2,615 | 2,578.5 | 2,600 | 2,600 | -18.5 (-0.71%) | 745,700 |
23 Aug 2024 | JPY | 2,610 | 2,622.5 | 2,597.5 | 2,618.5 | 2,618.5 | +18.5 (+0.71%) | 544,400 |
22 Aug 2024 | JPY | 2,600 | 2,604 | 2,581 | 2,600 | 2,600 | +5.5 (+0.21%) | 519,500 |
21 Aug 2024 | JPY | 2,571 | 2,599 | 2,565 | 2,594.5 | 2,594.5 | +4 (+0.15%) | 713,400 |
20 Aug 2024 | JPY | 2,560 | 2,590.5 | 2,554 | 2,590.5 | 2,590.5 | +66.5 (+2.63%) | 819,200 |
19 Aug 2024 | JPY | 2,549 | 2,579 | 2,514.5 | 2,524 | 2,524 | -25 (-0.98%) | 1,008,600 |
16 Aug 2024 | JPY | 2,550 | 2,576 | 2,530 | 2,549 | 2,549 | +38.5 (+1.53%) | 998,100 |
15 Aug 2024 | JPY | 2,520 | 2,537 | 2,499 | 2,510.5 | 2,510.5 | -6 (-0.24%) | 901,200 |
14 Aug 2024 | JPY | 2,491.5 | 2,545.5 | 2,487.5 | 2,516.5 | 2,516.5 | +20.5 (+0.82%) | 1,391,200 |
13 Aug 2024 | JPY | 2,460 | 2,498 | 2,446.5 | 2,496 | 2,496 | +26 (+1.05%) | 1,421,500 |
9 Aug 2024 | JPY | 2,454.5 | 2,514 | 2,433 | 2,470 | 2,470 | +40 (+1.65%) | 2,622,100 |
8 Aug 2024 | JPY | 2,385 | 2,456.5 | 2,385 | 2,430 | 2,430 | +36.5 (+1.52%) | 1,568,200 |
7 Aug 2024 | JPY | 2,341 | 2,440 | 2,341 | 2,393.5 | 2,393.5 | +48.5 (+2.07%) | 1,841,300 |
6 Aug 2024 | JPY | 2,313.5 | 2,400 | 2,303 | 2,345 | 2,345 | +151.5 (+6.91%) | 1,797,200 |