Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | JPY | 1,011 | 1,028.5 | 1,004 | 1,027.5 | 1,027.5 | -7 (-0.68%) | 4,702,200 |
26 Sep 2024 | JPY | 1,026 | 1,039 | 1,023 | 1,034.5 | 1,034.5 | +17 (+1.67%) | 4,544,300 |
25 Sep 2024 | JPY | 1,030 | 1,030 | 1,014 | 1,017.5 | 1,017.5 | -7.5 (-0.73%) | 3,403,000 |
24 Sep 2024 | JPY | 1,039.5 | 1,039.5 | 1,019.5 | 1,025 | 1,025 | +6 (+0.59%) | 3,201,700 |
20 Sep 2024 | JPY | 1,021.5 | 1,031 | 1,011 | 1,019 | 1,019 | +8.5 (+0.84%) | 8,429,900 |
19 Sep 2024 | JPY | 1,009.5 | 1,015 | 1,005.5 | 1,010.5 | 1,010.5 | +14.6 (+1.47%) | 2,239,300 |
18 Sep 2024 | JPY | 996 | 1,005.5 | 990.6 | 995.9 | 995.9 | +8.1 (+0.82%) | 2,792,100 |
17 Sep 2024 | JPY | 996.3 | 998.7 | 969.7 | 987.8 | 987.8 | +0.7 (+0.07%) | 4,969,100 |
13 Sep 2024 | JPY | 990.8 | 990.8 | 982 | 987.1 | 987.1 | +7.1 (+0.72%) | 3,709,600 |
12 Sep 2024 | JPY | 983 | 989.8 | 978.3 | 980 | 980 | +12 (+1.24%) | 3,824,800 |
11 Sep 2024 | JPY | 981 | 986.5 | 961.2 | 968 | 968 | -37.5 (-3.73%) | 6,541,700 |
10 Sep 2024 | JPY | 1,003.5 | 1,020.5 | 1,000.5 | 1,005.5 | 1,005.5 | 0.0 (0.0%) | 2,492,400 |
9 Sep 2024 | JPY | 981 | 1,007.5 | 980.1 | 1,005.5 | 1,005.5 | -7 (-0.69%) | 3,957,800 |
6 Sep 2024 | JPY | 1,029.5 | 1,033 | 1,010 | 1,012.5 | 1,012.5 | -4.5 (-0.44%) | 3,332,100 |
5 Sep 2024 | JPY | 996 | 1,031 | 989.7 | 1,017 | 1,017 | +8 (+0.79%) | 5,613,300 |
4 Sep 2024 | JPY | 1,020.5 | 1,022 | 1,004 | 1,009 | 1,009 | -61 (-5.70%) | 8,356,100 |
3 Sep 2024 | JPY | 1,059 | 1,072 | 1,058.5 | 1,070 | 1,070 | 0.0 (0.0%) | 2,229,200 |
2 Sep 2024 | JPY | 1,067.5 | 1,071 | 1,055 | 1,070 | 1,070 | +11 (+1.04%) | 2,289,100 |
30 Aug 2024 | JPY | 1,069 | 1,071 | 1,056.5 | 1,059 | 1,059 | -3.5 (-0.33%) | 10,092,700 |
29 Aug 2024 | JPY | 1,056 | 1,063 | 1,051.5 | 1,062.5 | 1,062.5 | +6.5 (+0.62%) | 3,153,800 |
28 Aug 2024 | JPY | 1,074 | 1,080 | 1,053 | 1,056 | 1,056 | -29.5 (-2.72%) | 3,312,800 |
27 Aug 2024 | JPY | 1,087 | 1,096 | 1,083.5 | 1,085.5 | 1,085.5 | +4.5 (+0.42%) | 2,653,800 |
26 Aug 2024 | JPY | 1,081 | 1,087 | 1,077.5 | 1,081 | 1,081 | +5.5 (+0.51%) | 1,832,900 |
23 Aug 2024 | JPY | 1,067.5 | 1,082 | 1,067 | 1,075.5 | 1,075.5 | +11 (+1.03%) | 2,187,900 |
22 Aug 2024 | JPY | 1,057.5 | 1,070.5 | 1,054 | 1,064.5 | 1,064.5 | +7 (+0.66%) | 3,626,600 |
21 Aug 2024 | JPY | 1,054 | 1,065.5 | 1,050 | 1,057.5 | 1,057.5 | -21.5 (-1.99%) | 3,229,400 |
20 Aug 2024 | JPY | 1,076 | 1,088 | 1,066 | 1,079 | 1,079 | +1 (+0.09%) | 3,171,000 |
19 Aug 2024 | JPY | 1,088 | 1,102.5 | 1,073 | 1,078 | 1,078 | -25 (-2.27%) | 4,282,800 |
16 Aug 2024 | JPY | 1,074 | 1,107 | 1,064.5 | 1,103 | 1,103 | +49 (+4.65%) | 5,873,200 |
15 Aug 2024 | JPY | 1,053 | 1,065 | 1,041 | 1,054 | 1,054 | +28 (+2.73%) | 4,217,700 |