Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2024 | JPY | 3,098 | 3,154 | 3,054 | 3,144 | 3,144 | +49 (+1.58%) | 99,400 |
24 Sep 2024 | JPY | 3,047 | 3,115 | 3,031 | 3,095 | 3,095 | +77 (+2.55%) | 114,600 |
20 Sep 2024 | JPY | 3,032 | 3,046 | 3,004 | 3,018 | 3,018 | -4 (-0.13%) | 74,000 |
19 Sep 2024 | JPY | 2,984.5 | 3,027 | 2,957.5 | 3,022 | 3,022 | +64 (+2.16%) | 83,500 |
18 Sep 2024 | JPY | 2,965 | 2,982 | 2,934 | 2,958 | 2,958 | -4 (-0.14%) | 86,400 |
17 Sep 2024 | JPY | 2,999 | 3,002 | 2,922.5 | 2,962 | 2,962 | -40 (-1.33%) | 108,100 |
13 Sep 2024 | JPY | 3,000 | 3,010 | 2,983 | 3,002 | 3,002 | -7 (-0.23%) | 107,500 |
12 Sep 2024 | JPY | 2,990 | 3,038 | 2,980.5 | 3,009 | 3,009 | +49 (+1.66%) | 82,100 |
11 Sep 2024 | JPY | 3,007 | 3,007 | 2,936.5 | 2,960 | 2,960 | -42 (-1.40%) | 98,100 |
10 Sep 2024 | JPY | 3,068 | 3,068 | 2,995 | 3,002 | 3,002 | -60 (-1.96%) | 114,300 |
9 Sep 2024 | JPY | 2,981.5 | 3,062 | 2,981.5 | 3,062 | 3,062 | +51 (+1.69%) | 68,800 |
6 Sep 2024 | JPY | 3,009 | 3,014 | 2,977 | 3,011 | 3,011 | -14 (-0.46%) | 96,700 |
5 Sep 2024 | JPY | 2,999.5 | 3,042 | 2,969.5 | 3,025 | 3,025 | +74.5 (+2.52%) | 96,800 |
4 Sep 2024 | JPY | 2,970 | 3,002 | 2,939.5 | 2,950.5 | 2,950.5 | -36 (-1.21%) | 84,000 |
3 Sep 2024 | JPY | 2,999 | 3,002 | 2,975 | 2,986.5 | 2,986.5 | +5.5 (+0.18%) | 51,700 |
2 Sep 2024 | JPY | 3,008 | 3,011 | 2,975 | 2,981 | 2,981 | -27 (-0.90%) | 55,600 |
30 Aug 2024 | JPY | 3,013 | 3,030 | 2,999.5 | 3,008 | 3,008 | -5 (-0.17%) | 57,000 |
29 Aug 2024 | JPY | 3,011 | 3,019 | 2,961 | 3,013 | 3,013 | -14 (-0.46%) | 95,900 |
28 Aug 2024 | JPY | 3,048 | 3,056 | 3,016 | 3,027 | 3,027 | -35 (-1.14%) | 39,600 |
27 Aug 2024 | JPY | 3,036 | 3,067 | 3,026 | 3,062 | 3,062 | +9 (+0.29%) | 45,600 |
26 Aug 2024 | JPY | 3,048 | 3,065 | 3,032 | 3,053 | 3,053 | -2 (-0.07%) | 40,100 |
23 Aug 2024 | JPY | 3,042 | 3,059 | 3,033 | 3,055 | 3,055 | +13 (+0.43%) | 48,500 |
22 Aug 2024 | JPY | 3,009 | 3,062 | 3,009 | 3,042 | 3,042 | +36 (+1.20%) | 71,200 |
21 Aug 2024 | JPY | 3,029 | 3,047 | 2,994.5 | 3,006 | 3,006 | -53 (-1.73%) | 70,900 |
20 Aug 2024 | JPY | 3,017 | 3,059 | 2,982 | 3,059 | 3,059 | +84 (+2.82%) | 61,500 |
19 Aug 2024 | JPY | 2,999.5 | 2,999.5 | 2,953 | 2,975 | 2,975 | -32 (-1.06%) | 95,000 |
16 Aug 2024 | JPY | 2,991 | 3,040 | 2,991 | 3,007 | 3,007 | +29 (+0.97%) | 122,400 |
15 Aug 2024 | JPY | 2,889.5 | 2,983.5 | 2,881.5 | 2,978 | 2,978 | +69 (+2.37%) | 169,400 |
14 Aug 2024 | JPY | 2,915 | 2,973 | 2,882 | 2,909 | 2,909 | +44 (+1.54%) | 255,600 |
13 Aug 2024 | JPY | 2,815 | 2,959.5 | 2,815 | 2,865 | 2,865 | -259 (-8.29%) | 530,900 |