Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2024 | JPY | 2,862 | 2,876 | 2,825 | 2,839 | 2,839 | +2 (+0.07%) | 99,900 |
18 Sep 2024 | JPY | 2,878 | 2,907 | 2,796 | 2,837 | 2,837 | -13 (-0.46%) | 92,300 |
17 Sep 2024 | JPY | 2,860 | 2,894 | 2,783 | 2,850 | 2,850 | -13 (-0.45%) | 102,300 |
13 Sep 2024 | JPY | 2,920 | 2,925 | 2,829 | 2,863 | 2,863 | -39 (-1.34%) | 191,400 |
12 Sep 2024 | JPY | 2,937 | 2,937 | 2,879 | 2,902 | 2,902 | +58 (+2.04%) | 102,800 |
11 Sep 2024 | JPY | 2,902 | 2,926 | 2,817 | 2,844 | 2,844 | -53 (-1.83%) | 161,400 |
10 Sep 2024 | JPY | 2,825 | 2,903 | 2,780 | 2,897 | 2,897 | +86 (+3.06%) | 153,000 |
9 Sep 2024 | JPY | 2,732 | 2,835 | 2,732 | 2,811 | 2,811 | +2 (+0.07%) | 127,900 |
6 Sep 2024 | JPY | 2,871 | 2,937 | 2,766 | 2,809 | 2,809 | -49 (-1.71%) | 95,000 |
5 Sep 2024 | JPY | 2,820 | 2,901 | 2,820 | 2,858 | 2,858 | +36 (+1.28%) | 134,500 |
4 Sep 2024 | JPY | 2,859 | 2,919 | 2,817 | 2,822 | 2,822 | -87 (-2.99%) | 129,100 |
3 Sep 2024 | JPY | 2,842 | 2,918 | 2,842 | 2,909 | 2,909 | +59 (+2.07%) | 97,300 |
2 Sep 2024 | JPY | 2,920 | 2,920 | 2,828 | 2,850 | 2,850 | -78 (-2.66%) | 126,700 |
30 Aug 2024 | JPY | 2,900 | 2,940 | 2,891 | 2,928 | 2,928 | +49 (+1.70%) | 159,600 |
29 Aug 2024 | JPY | 2,921 | 2,979 | 2,861 | 2,879 | 2,879 | -80 (-2.70%) | 386,300 |
28 Aug 2024 | JPY | 3,020 | 3,020 | 2,911 | 2,959 | 2,959 | -61 (-2.02%) | 232,400 |
27 Aug 2024 | JPY | 3,050 | 3,070 | 3,015 | 3,020 | 3,020 | -20 (-0.66%) | 96,700 |
26 Aug 2024 | JPY | 2,973 | 3,085 | 2,973 | 3,040 | 3,040 | +112 (+3.83%) | 236,700 |
23 Aug 2024 | JPY | 2,927 | 2,968 | 2,918 | 2,928 | 2,928 | -14 (-0.48%) | 105,900 |
22 Aug 2024 | JPY | 2,884 | 2,942 | 2,865 | 2,942 | 2,942 | +58 (+2.01%) | 101,900 |
21 Aug 2024 | JPY | 2,926 | 2,928 | 2,884 | 2,884 | 2,884 | -56 (-1.90%) | 99,000 |
20 Aug 2024 | JPY | 2,851 | 2,940 | 2,851 | 2,940 | 2,940 | +104 (+3.67%) | 161,000 |
19 Aug 2024 | JPY | 2,853 | 2,882 | 2,812 | 2,836 | 2,836 | -57 (-1.97%) | 161,700 |
16 Aug 2024 | JPY | 2,856 | 2,925 | 2,842 | 2,893 | 2,893 | +73 (+2.59%) | 197,100 |
15 Aug 2024 | JPY | 2,808 | 2,847 | 2,767 | 2,820 | 2,820 | -28 (-0.98%) | 211,100 |
14 Aug 2024 | JPY | 2,841 | 2,853 | 2,790 | 2,848 | 2,848 | +7 (+0.25%) | 131,700 |
13 Aug 2024 | JPY | 2,738 | 2,849 | 2,715 | 2,841 | 2,841 | +124 (+4.56%) | 235,500 |
9 Aug 2024 | JPY | 2,749 | 2,787 | 2,646 | 2,717 | 2,717 | -32 (-1.16%) | 328,500 |
8 Aug 2024 | JPY | 2,703 | 2,823 | 2,691 | 2,749 | 2,749 | +19 (+0.70%) | 312,900 |
7 Aug 2024 | JPY | 2,628 | 2,822 | 2,552 | 2,730 | 2,730 | +2 (+0.07%) | 402,100 |