Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | JPY | 1,088 | 1,095 | 1,043 | 1,067 | 1,067 | +9 (+0.85%) | 121,700 |
26 Sep 2024 | JPY | 1,060 | 1,064 | 1,049 | 1,058 | 1,058 | +2 (+0.19%) | 128,900 |
25 Sep 2024 | JPY | 1,056 | 1,060 | 1,049 | 1,056 | 1,056 | +1 (+0.09%) | 51,200 |
24 Sep 2024 | JPY | 1,077 | 1,077 | 1,055 | 1,055 | 1,055 | +15 (+1.44%) | 72,400 |
20 Sep 2024 | JPY | 1,048 | 1,079 | 1,040 | 1,040 | 1,040 | -9 (-0.86%) | 260,200 |
19 Sep 2024 | JPY | 1,047 | 1,050 | 1,041 | 1,049 | 1,049 | +4 (+0.38%) | 46,900 |
18 Sep 2024 | JPY | 1,048 | 1,052 | 1,037 | 1,045 | 1,045 | -1 (-0.10%) | 31,300 |
17 Sep 2024 | JPY | 1,054 | 1,057 | 1,041 | 1,046 | 1,046 | 0.0 (0.0%) | 47,600 |
13 Sep 2024 | JPY | 1,043 | 1,047 | 1,036 | 1,046 | 1,046 | +1 (+0.10%) | 39,400 |
12 Sep 2024 | JPY | 1,046 | 1,057 | 1,032 | 1,045 | 1,045 | +5 (+0.48%) | 57,800 |
11 Sep 2024 | JPY | 1,059 | 1,059 | 1,034 | 1,040 | 1,040 | -23 (-2.16%) | 47,900 |
10 Sep 2024 | JPY | 1,069 | 1,069 | 1,060 | 1,063 | 1,063 | -2 (-0.19%) | 23,100 |
9 Sep 2024 | JPY | 1,061 | 1,066 | 1,053 | 1,065 | 1,065 | -7 (-0.65%) | 32,100 |
6 Sep 2024 | JPY | 1,077 | 1,079 | 1,065 | 1,072 | 1,072 | -2 (-0.19%) | 24,700 |
5 Sep 2024 | JPY | 1,079 | 1,087 | 1,068 | 1,074 | 1,074 | -7 (-0.65%) | 32,700 |
4 Sep 2024 | JPY | 1,078 | 1,087 | 1,068 | 1,081 | 1,081 | -7 (-0.64%) | 36,600 |
3 Sep 2024 | JPY | 1,081 | 1,089 | 1,081 | 1,088 | 1,088 | +7 (+0.65%) | 16,700 |
2 Sep 2024 | JPY | 1,090 | 1,095 | 1,075 | 1,081 | 1,081 | -8 (-0.73%) | 40,200 |
30 Aug 2024 | JPY | 1,092 | 1,095 | 1,085 | 1,089 | 1,089 | -3 (-0.27%) | 29,800 |
29 Aug 2024 | JPY | 1,104 | 1,105 | 1,088 | 1,092 | 1,092 | -8 (-0.73%) | 19,600 |
28 Aug 2024 | JPY | 1,095 | 1,100 | 1,094 | 1,100 | 1,100 | 0.0 (0.0%) | 14,400 |
27 Aug 2024 | JPY | 1,099 | 1,105 | 1,095 | 1,100 | 1,100 | +8 (+0.73%) | 15,900 |
26 Aug 2024 | JPY | 1,099 | 1,099 | 1,087 | 1,092 | 1,092 | -11 (-1.00%) | 29,500 |
23 Aug 2024 | JPY | 1,099 | 1,103 | 1,093 | 1,103 | 1,103 | +7 (+0.64%) | 17,800 |
22 Aug 2024 | JPY | 1,081 | 1,097 | 1,081 | 1,096 | 1,096 | +14 (+1.29%) | 25,000 |
21 Aug 2024 | JPY | 1,085 | 1,092 | 1,082 | 1,082 | 1,082 | -17 (-1.55%) | 18,600 |
20 Aug 2024 | JPY | 1,089 | 1,099 | 1,085 | 1,099 | 1,099 | +18 (+1.67%) | 22,700 |
19 Aug 2024 | JPY | 1,088 | 1,091 | 1,080 | 1,081 | 1,081 | -9 (-0.83%) | 18,500 |
16 Aug 2024 | JPY | 1,083 | 1,090 | 1,076 | 1,090 | 1,090 | +14 (+1.30%) | 15,000 |
15 Aug 2024 | JPY | 1,073 | 1,080 | 1,069 | 1,076 | 1,076 | +5 (+0.47%) | 15,400 |