Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2024 | JPY | 1,780 | 1,800 | 1,752 | 1,754 | 1,754 | -13 (-0.74%) | 65,300 |
17 Sep 2024 | JPY | 1,854 | 1,880 | 1,709 | 1,767 | 1,767 | -47 (-2.59%) | 110,100 |
13 Sep 2024 | JPY | 1,783 | 1,856 | 1,754 | 1,814 | 1,814 | +94 (+5.47%) | 150,300 |
12 Sep 2024 | JPY | 1,760 | 1,770 | 1,689 | 1,720 | 1,720 | -27 (-1.55%) | 118,100 |
11 Sep 2024 | JPY | 1,775 | 1,797 | 1,717 | 1,747 | 1,747 | +12 (+0.69%) | 91,900 |
10 Sep 2024 | JPY | 1,768 | 1,773 | 1,722 | 1,735 | 1,735 | -42 (-2.36%) | 58,800 |
9 Sep 2024 | JPY | 1,658 | 1,780 | 1,658 | 1,777 | 1,777 | +9 (+0.51%) | 97,300 |
6 Sep 2024 | JPY | 1,766 | 1,840 | 1,736 | 1,768 | 1,768 | +82 (+4.86%) | 176,300 |
5 Sep 2024 | JPY | 1,600 | 1,715 | 1,600 | 1,686 | 1,686 | +79 (+4.92%) | 66,400 |
4 Sep 2024 | JPY | 1,651 | 1,668 | 1,601 | 1,607 | 1,607 | -156 (-8.85%) | 133,100 |
3 Sep 2024 | JPY | 1,611 | 1,763 | 1,610 | 1,763 | 1,763 | +144 (+8.89%) | 160,300 |
2 Sep 2024 | JPY | 1,622 | 1,646 | 1,619 | 1,619 | 1,619 | 0.0 (0.0%) | 33,300 |
30 Aug 2024 | JPY | 1,610 | 1,636 | 1,571 | 1,619 | 1,619 | -11 (-0.67%) | 66,400 |
29 Aug 2024 | JPY | 1,621 | 1,658 | 1,608 | 1,630 | 1,630 | -31 (-1.87%) | 36,000 |
28 Aug 2024 | JPY | 1,620 | 1,673 | 1,619 | 1,661 | 1,661 | +26 (+1.59%) | 59,300 |
27 Aug 2024 | JPY | 1,630 | 1,642 | 1,620 | 1,635 | 1,635 | +1 (+0.06%) | 41,800 |
26 Aug 2024 | JPY | 1,559 | 1,639 | 1,532 | 1,634 | 1,634 | +94 (+6.10%) | 88,100 |
23 Aug 2024 | JPY | 1,558 | 1,583 | 1,503 | 1,540 | 1,540 | -35 (-2.22%) | 88,500 |
22 Aug 2024 | JPY | 1,570 | 1,605 | 1,513 | 1,575 | 1,575 | -28 (-1.75%) | 125,000 |
21 Aug 2024 | JPY | 1,640 | 1,645 | 1,588 | 1,603 | 1,603 | -62 (-3.72%) | 46,600 |
20 Aug 2024 | JPY | 1,609 | 1,668 | 1,578 | 1,665 | 1,665 | +80 (+5.05%) | 43,100 |
19 Aug 2024 | JPY | 1,572 | 1,630 | 1,563 | 1,585 | 1,585 | -7 (-0.44%) | 62,100 |
16 Aug 2024 | JPY | 1,600 | 1,635 | 1,564 | 1,592 | 1,592 | +23 (+1.47%) | 93,700 |
15 Aug 2024 | JPY | 1,495 | 1,580 | 1,455 | 1,569 | 1,569 | +141 (+9.87%) | 185,800 |
14 Aug 2024 | JPY | 1,411 | 1,460 | 1,400 | 1,428 | 1,428 | +18 (+1.28%) | 78,300 |
13 Aug 2024 | JPY | 1,296 | 1,410 | 1,296 | 1,410 | 1,410 | +118 (+9.13%) | 70,100 |
9 Aug 2024 | JPY | 1,259 | 1,323 | 1,259 | 1,292 | 1,292 | +35 (+2.78%) | 28,200 |
8 Aug 2024 | JPY | 1,267 | 1,290 | 1,200 | 1,257 | 1,257 | +20 (+1.62%) | 37,300 |
7 Aug 2024 | JPY | 1,190 | 1,274 | 1,190 | 1,237 | 1,237 | -13 (-1.04%) | 53,300 |
6 Aug 2024 | JPY | 1,282 | 1,282 | 1,154 | 1,250 | 1,250 | +178 (+16.60%) | 79,500 |