Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2024 | JPY | 1,907 | 1,946 | 1,891 | 1,900 | 1,900 | -6 (-0.31%) | 11,700 |
3 Oct 2024 | JPY | 1,903 | 1,913 | 1,864 | 1,906 | 1,906 | +33 (+1.76%) | 7,200 |
2 Oct 2024 | JPY | 1,883 | 1,885 | 1,776 | 1,873 | 1,873 | -27 (-1.42%) | 18,200 |
1 Oct 2024 | JPY | 1,920 | 1,930 | 1,870 | 1,900 | 1,900 | -20 (-1.04%) | 6,100 |
30 Sep 2024 | JPY | 1,933 | 1,959 | 1,907 | 1,920 | 1,920 | -53 (-2.69%) | 6,500 |
27 Sep 2024 | JPY | 1,923 | 1,980 | 1,923 | 1,973 | 1,973 | +33 (+1.70%) | 7,100 |
26 Sep 2024 | JPY | 2,035 | 2,047 | 1,935 | 1,940 | 1,940 | -55 (-2.76%) | 10,300 |
25 Sep 2024 | JPY | 2,030 | 2,072 | 1,995 | 1,995 | 1,995 | -46 (-2.25%) | 11,600 |
24 Sep 2024 | JPY | 2,023 | 2,090 | 2,010 | 2,041 | 2,041 | +28 (+1.39%) | 17,500 |
20 Sep 2024 | JPY | 2,021 | 2,078 | 1,981 | 2,013 | 2,013 | -16 (-0.79%) | 11,700 |
19 Sep 2024 | JPY | 1,924 | 2,059 | 1,911 | 2,029 | 2,029 | +119 (+6.23%) | 36,900 |
18 Sep 2024 | JPY | 1,850 | 1,985 | 1,845 | 1,910 | 1,910 | +110 (+6.11%) | 60,000 |
17 Sep 2024 | JPY | 1,790 | 1,825 | 1,754 | 1,800 | 1,800 | +10 (+0.56%) | 9,900 |
13 Sep 2024 | JPY | 1,793 | 1,812 | 1,773 | 1,790 | 1,790 | -14 (-0.78%) | 9,400 |
12 Sep 2024 | JPY | 1,798 | 1,845 | 1,780 | 1,804 | 1,804 | +8 (+0.45%) | 10,500 |
11 Sep 2024 | JPY | 1,844 | 1,869 | 1,756 | 1,796 | 1,796 | -50 (-2.71%) | 15,100 |
10 Sep 2024 | JPY | 1,890 | 1,890 | 1,836 | 1,846 | 1,846 | -34 (-1.81%) | 5,800 |
9 Sep 2024 | JPY | 1,793 | 1,886 | 1,770 | 1,880 | 1,880 | +41 (+2.23%) | 12,200 |
6 Sep 2024 | JPY | 1,908 | 1,988 | 1,815 | 1,839 | 1,839 | -69 (-3.62%) | 17,300 |
5 Sep 2024 | JPY | 1,803 | 1,930 | 1,803 | 1,908 | 1,908 | +68 (+3.70%) | 27,000 |
4 Sep 2024 | JPY | 1,803 | 1,860 | 1,798 | 1,840 | 1,840 | -56 (-2.95%) | 39,000 |
3 Sep 2024 | JPY | 1,822 | 1,918 | 1,814 | 1,896 | 1,896 | +61 (+3.32%) | 21,900 |
2 Sep 2024 | JPY | 1,867 | 1,875 | 1,827 | 1,835 | 1,835 | +8 (+0.44%) | 8,500 |
30 Aug 2024 | JPY | 1,835 | 1,864 | 1,817 | 1,827 | 1,827 | -8 (-0.44%) | 25,700 |
29 Aug 2024 | JPY | 1,797 | 1,865 | 1,797 | 1,835 | 1,835 | +8 (+0.44%) | 22,300 |
28 Aug 2024 | JPY | 1,791 | 1,960 | 1,782 | 1,827 | 1,827 | +40 (+2.24%) | 151,700 |
27 Aug 2024 | JPY | 1,732 | 1,805 | 1,712 | 1,787 | 1,787 | +67 (+3.90%) | 46,700 |
26 Aug 2024 | JPY | 1,648 | 1,730 | 1,640 | 1,720 | 1,720 | +85 (+5.20%) | 27,700 |
23 Aug 2024 | JPY | 1,591 | 1,646 | 1,589 | 1,635 | 1,635 | +18 (+1.11%) | 6,900 |
22 Aug 2024 | JPY | 1,586 | 1,624 | 1,569 | 1,617 | 1,617 | +37 (+2.34%) | 12,900 |