Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2024 | JPY | 3,040 | 3,085 | 3,040 | 3,045 | 3,045 | +35 (+1.16%) | 103,700 |
18 Sep 2024 | JPY | 2,983 | 3,015 | 2,974 | 3,010 | 3,010 | +47 (+1.59%) | 91,600 |
17 Sep 2024 | JPY | 2,993 | 3,025 | 2,940 | 2,963 | 2,963 | -47 (-1.56%) | 122,400 |
13 Sep 2024 | JPY | 2,963 | 3,020 | 2,963 | 3,010 | 3,010 | +40 (+1.35%) | 102,800 |
12 Sep 2024 | JPY | 2,949 | 3,005 | 2,933 | 2,970 | 2,970 | +71 (+2.45%) | 103,100 |
11 Sep 2024 | JPY | 2,901 | 2,955 | 2,877 | 2,899 | 2,899 | -46 (-1.56%) | 54,300 |
10 Sep 2024 | JPY | 2,991 | 3,010 | 2,932 | 2,945 | 2,945 | -53 (-1.77%) | 43,200 |
9 Sep 2024 | JPY | 2,922 | 3,015 | 2,920 | 2,998 | 2,998 | +18 (+0.60%) | 97,900 |
6 Sep 2024 | JPY | 2,940 | 3,005 | 2,922 | 2,980 | 2,980 | -30 (-1.00%) | 116,300 |
5 Sep 2024 | JPY | 3,005 | 3,065 | 3,005 | 3,010 | 3,010 | -40 (-1.31%) | 43,300 |
4 Sep 2024 | JPY | 2,995 | 3,070 | 2,995 | 3,050 | 3,050 | -15 (-0.49%) | 46,800 |
3 Sep 2024 | JPY | 3,045 | 3,090 | 3,045 | 3,065 | 3,065 | +25 (+0.82%) | 27,300 |
2 Sep 2024 | JPY | 3,075 | 3,085 | 3,020 | 3,040 | 3,040 | -45 (-1.46%) | 52,600 |
30 Aug 2024 | JPY | 3,075 | 3,120 | 3,065 | 3,085 | 3,085 | +10 (+0.33%) | 42,200 |
29 Aug 2024 | JPY | 3,075 | 3,125 | 3,075 | 3,075 | 3,075 | -15 (-0.49%) | 32,400 |
28 Aug 2024 | JPY | 3,100 | 3,105 | 3,070 | 3,090 | 3,090 | -35 (-1.12%) | 20,100 |
27 Aug 2024 | JPY | 3,105 | 3,155 | 3,100 | 3,125 | 3,125 | +20 (+0.64%) | 18,600 |
26 Aug 2024 | JPY | 3,105 | 3,145 | 3,085 | 3,105 | 3,105 | -5 (-0.16%) | 19,000 |
23 Aug 2024 | JPY | 3,160 | 3,175 | 3,110 | 3,110 | 3,110 | -50 (-1.58%) | 24,400 |
22 Aug 2024 | JPY | 3,110 | 3,170 | 3,095 | 3,160 | 3,160 | +45 (+1.44%) | 20,400 |
21 Aug 2024 | JPY | 3,085 | 3,160 | 3,080 | 3,115 | 3,115 | -40 (-1.27%) | 17,800 |
20 Aug 2024 | JPY | 3,085 | 3,180 | 3,085 | 3,155 | 3,155 | +65 (+2.10%) | 27,900 |
19 Aug 2024 | JPY | 3,100 | 3,155 | 3,075 | 3,090 | 3,090 | -30 (-0.96%) | 24,700 |
16 Aug 2024 | JPY | 3,115 | 3,125 | 3,075 | 3,120 | 3,120 | +60 (+1.96%) | 31,400 |
15 Aug 2024 | JPY | 3,125 | 3,125 | 3,025 | 3,060 | 3,060 | -55 (-1.77%) | 37,100 |
14 Aug 2024 | JPY | 3,050 | 3,125 | 3,045 | 3,115 | 3,115 | +60 (+1.96%) | 46,100 |
13 Aug 2024 | JPY | 3,030 | 3,075 | 3,025 | 3,055 | 3,055 | +25 (+0.83%) | 23,500 |
9 Aug 2024 | JPY | 3,110 | 3,110 | 2,969 | 3,030 | 3,030 | -25 (-0.82%) | 71,800 |
8 Aug 2024 | JPY | 2,961 | 3,110 | 2,961 | 3,055 | 3,055 | -30 (-0.97%) | 51,600 |
7 Aug 2024 | JPY | 3,150 | 3,200 | 3,045 | 3,085 | 3,085 | -65 (-2.06%) | 57,700 |