Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2024 | JPY | 3,139 | 3,254 | 3,131 | 3,212 | 3,212 | -137 (-4.09%) | 777,500 |
27 Sep 2024 | JPY | 3,344 | 3,354 | 3,291 | 3,349 | 3,349 | +74 (+2.26%) | 530,900 |
26 Sep 2024 | JPY | 3,258 | 3,289 | 3,230 | 3,275 | 3,275 | +42 (+1.30%) | 479,200 |
25 Sep 2024 | JPY | 3,221 | 3,246 | 3,216 | 3,233 | 3,233 | +15 (+0.47%) | 307,900 |
24 Sep 2024 | JPY | 3,214 | 3,261 | 3,206 | 3,218 | 3,218 | +47 (+1.48%) | 547,300 |
20 Sep 2024 | JPY | 3,204 | 3,219 | 3,165 | 3,171 | 3,171 | +24 (+0.76%) | 520,200 |
19 Sep 2024 | JPY | 3,145 | 3,201 | 3,131 | 3,147 | 3,147 | +72 (+2.34%) | 712,600 |
18 Sep 2024 | JPY | 3,058 | 3,083 | 3,030 | 3,075 | 3,075 | +41 (+1.35%) | 452,200 |
17 Sep 2024 | JPY | 3,076 | 3,086 | 2,985 | 3,034 | 3,034 | -13 (-0.43%) | 441,100 |
13 Sep 2024 | JPY | 3,110 | 3,124 | 3,027 | 3,047 | 3,047 | -60 (-1.93%) | 794,100 |
12 Sep 2024 | JPY | 3,093 | 3,142 | 3,083 | 3,107 | 3,107 | +66 (+2.17%) | 699,100 |
11 Sep 2024 | JPY | 3,083 | 3,091 | 2,997.5 | 3,041 | 3,041 | -76 (-2.44%) | 499,700 |
10 Sep 2024 | JPY | 3,125 | 3,157 | 3,110 | 3,117 | 3,117 | -16 (-0.51%) | 399,700 |
9 Sep 2024 | JPY | 3,069 | 3,133 | 3,035 | 3,133 | 3,133 | -31 (-0.98%) | 550,500 |
6 Sep 2024 | JPY | 3,230 | 3,243 | 3,142 | 3,164 | 3,164 | -66 (-2.04%) | 735,700 |
5 Sep 2024 | JPY | 3,136 | 3,245 | 3,102 | 3,230 | 3,230 | +28 (+0.87%) | 513,400 |
4 Sep 2024 | JPY | 3,185 | 3,235 | 3,172 | 3,202 | 3,202 | -142 (-4.25%) | 711,000 |
3 Sep 2024 | JPY | 3,408 | 3,417 | 3,332 | 3,344 | 3,344 | -30 (-0.89%) | 385,900 |
2 Sep 2024 | JPY | 3,378 | 3,385 | 3,340 | 3,374 | 3,374 | +49 (+1.47%) | 286,700 |
30 Aug 2024 | JPY | 3,316 | 3,351 | 3,298 | 3,325 | 3,325 | +9 (+0.27%) | 350,500 |
29 Aug 2024 | JPY | 3,341 | 3,341 | 3,285 | 3,316 | 3,316 | -6 (-0.18%) | 318,500 |
28 Aug 2024 | JPY | 3,316 | 3,337 | 3,278 | 3,322 | 3,322 | +76 (+2.34%) | 559,900 |
27 Aug 2024 | JPY | 3,228 | 3,256 | 3,194 | 3,246 | 3,246 | +49 (+1.53%) | 343,100 |
26 Aug 2024 | JPY | 3,213 | 3,227 | 3,141 | 3,197 | 3,197 | -72 (-2.20%) | 472,800 |
23 Aug 2024 | JPY | 3,268 | 3,293 | 3,243 | 3,269 | 3,269 | +13 (+0.40%) | 289,000 |
22 Aug 2024 | JPY | 3,280 | 3,283 | 3,236 | 3,256 | 3,256 | -27 (-0.82%) | 337,700 |
21 Aug 2024 | JPY | 3,271 | 3,295 | 3,253 | 3,283 | 3,283 | -12 (-0.36%) | 343,100 |
20 Aug 2024 | JPY | 3,329 | 3,333 | 3,291 | 3,295 | 3,295 | +10 (+0.30%) | 470,500 |
19 Aug 2024 | JPY | 3,362 | 3,380 | 3,265 | 3,285 | 3,285 | -88 (-2.61%) | 519,300 |
16 Aug 2024 | JPY | 3,391 | 3,423 | 3,340 | 3,373 | 3,373 | +52 (+1.57%) | 668,200 |