Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | JPY | 1,649 | 1,663 | 1,625 | 1,631 | 1,631 | -9 (-0.55%) | 115,500 |
26 Sep 2024 | JPY | 1,619 | 1,640 | 1,605 | 1,640 | 1,640 | +37 (+2.31%) | 125,300 |
25 Sep 2024 | JPY | 1,589 | 1,612 | 1,589 | 1,603 | 1,603 | +5 (+0.31%) | 50,400 |
24 Sep 2024 | JPY | 1,622 | 1,625 | 1,591 | 1,598 | 1,598 | -9 (-0.56%) | 82,100 |
20 Sep 2024 | JPY | 1,594 | 1,615 | 1,594 | 1,607 | 1,607 | +20 (+1.26%) | 99,800 |
19 Sep 2024 | JPY | 1,599 | 1,607 | 1,586 | 1,587 | 1,587 | +4 (+0.25%) | 70,600 |
18 Sep 2024 | JPY | 1,575 | 1,585 | 1,560 | 1,583 | 1,583 | +25 (+1.60%) | 96,400 |
17 Sep 2024 | JPY | 1,546 | 1,567 | 1,510 | 1,558 | 1,558 | +12 (+0.78%) | 113,400 |
13 Sep 2024 | JPY | 1,586 | 1,593 | 1,543 | 1,546 | 1,546 | -40 (-2.52%) | 119,100 |
12 Sep 2024 | JPY | 1,577 | 1,616 | 1,567 | 1,586 | 1,586 | +39 (+2.52%) | 131,500 |
11 Sep 2024 | JPY | 1,560 | 1,575 | 1,541 | 1,547 | 1,547 | -13 (-0.83%) | 113,400 |
10 Sep 2024 | JPY | 1,548 | 1,585 | 1,548 | 1,560 | 1,560 | +12 (+0.78%) | 110,900 |
9 Sep 2024 | JPY | 1,484 | 1,551 | 1,483 | 1,548 | 1,548 | -7 (-0.45%) | 102,600 |
6 Sep 2024 | JPY | 1,578 | 1,597 | 1,536 | 1,555 | 1,555 | -18 (-1.14%) | 136,500 |
5 Sep 2024 | JPY | 1,548 | 1,580 | 1,544 | 1,573 | 1,573 | +25 (+1.61%) | 147,000 |
4 Sep 2024 | JPY | 1,528 | 1,563 | 1,515 | 1,548 | 1,548 | -20 (-1.28%) | 129,700 |
3 Sep 2024 | JPY | 1,510 | 1,573 | 1,504 | 1,568 | 1,568 | +62 (+4.12%) | 152,000 |
2 Sep 2024 | JPY | 1,505 | 1,508 | 1,491 | 1,506 | 1,506 | +1 (+0.07%) | 73,800 |
30 Aug 2024 | JPY | 1,482 | 1,509 | 1,475 | 1,505 | 1,505 | +24 (+1.62%) | 76,500 |
29 Aug 2024 | JPY | 1,506 | 1,506 | 1,473 | 1,481 | 1,481 | -24 (-1.59%) | 161,000 |
28 Aug 2024 | JPY | 1,493 | 1,509 | 1,489 | 1,505 | 1,505 | -5 (-0.33%) | 40,400 |
27 Aug 2024 | JPY | 1,497 | 1,514 | 1,488 | 1,510 | 1,510 | +33 (+2.23%) | 101,900 |
26 Aug 2024 | JPY | 1,440 | 1,484 | 1,437 | 1,477 | 1,477 | +15 (+1.03%) | 67,700 |
23 Aug 2024 | JPY | 1,445 | 1,462 | 1,429 | 1,462 | 1,462 | +13 (+0.90%) | 91,200 |
22 Aug 2024 | JPY | 1,440 | 1,457 | 1,427 | 1,449 | 1,449 | +2 (+0.14%) | 74,800 |
21 Aug 2024 | JPY | 1,436 | 1,453 | 1,428 | 1,447 | 1,447 | -7 (-0.48%) | 77,100 |
20 Aug 2024 | JPY | 1,460 | 1,480 | 1,445 | 1,454 | 1,454 | +18 (+1.25%) | 98,000 |
19 Aug 2024 | JPY | 1,444 | 1,459 | 1,436 | 1,436 | 1,436 | -11 (-0.76%) | 112,400 |
16 Aug 2024 | JPY | 1,437 | 1,453 | 1,416 | 1,447 | 1,447 | +38 (+2.70%) | 167,600 |
15 Aug 2024 | JPY | 1,375 | 1,419 | 1,367 | 1,409 | 1,409 | +55 (+4.06%) | 139,900 |