Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2024 | JPY | 1,734 | 1,800 | 1,726 | 1,765 | 1,765 | +33 (+1.91%) | 165,300 |
27 Sep 2024 | JPY | 1,731 | 1,758 | 1,702 | 1,732 | 1,732 | -31 (-1.76%) | 97,100 |
26 Sep 2024 | JPY | 1,745 | 1,763 | 1,732 | 1,763 | 1,763 | +38 (+2.20%) | 69,400 |
25 Sep 2024 | JPY | 1,730 | 1,741 | 1,709 | 1,725 | 1,725 | -16 (-0.92%) | 64,500 |
24 Sep 2024 | JPY | 1,761 | 1,762 | 1,737 | 1,741 | 1,741 | +14 (+0.81%) | 51,500 |
20 Sep 2024 | JPY | 1,730 | 1,754 | 1,721 | 1,727 | 1,727 | +22 (+1.29%) | 84,800 |
19 Sep 2024 | JPY | 1,700 | 1,719 | 1,687 | 1,705 | 1,705 | +35 (+2.10%) | 37,400 |
18 Sep 2024 | JPY | 1,654 | 1,689 | 1,653 | 1,670 | 1,670 | +18 (+1.09%) | 32,900 |
17 Sep 2024 | JPY | 1,653 | 1,660 | 1,625 | 1,652 | 1,652 | +5 (+0.30%) | 56,800 |
13 Sep 2024 | JPY | 1,643 | 1,667 | 1,637 | 1,647 | 1,647 | -21 (-1.26%) | 57,400 |
12 Sep 2024 | JPY | 1,670 | 1,698 | 1,654 | 1,668 | 1,668 | +23 (+1.40%) | 51,400 |
11 Sep 2024 | JPY | 1,702 | 1,702 | 1,632 | 1,645 | 1,645 | -64 (-3.74%) | 66,900 |
10 Sep 2024 | JPY | 1,720 | 1,733 | 1,705 | 1,709 | 1,709 | -4 (-0.23%) | 37,200 |
9 Sep 2024 | JPY | 1,685 | 1,732 | 1,670 | 1,713 | 1,713 | -24 (-1.38%) | 53,600 |
6 Sep 2024 | JPY | 1,766 | 1,774 | 1,730 | 1,737 | 1,737 | -27 (-1.53%) | 63,000 |
5 Sep 2024 | JPY | 1,780 | 1,816 | 1,752 | 1,764 | 1,764 | -38 (-2.11%) | 57,900 |
4 Sep 2024 | JPY | 1,826 | 1,837 | 1,790 | 1,802 | 1,802 | -77 (-4.10%) | 90,100 |
3 Sep 2024 | JPY | 1,899 | 1,906 | 1,879 | 1,879 | 1,879 | -8 (-0.42%) | 24,600 |
2 Sep 2024 | JPY | 1,931 | 1,938 | 1,870 | 1,887 | 1,887 | -13 (-0.68%) | 36,800 |
30 Aug 2024 | JPY | 1,867 | 1,909 | 1,860 | 1,900 | 1,900 | +51 (+2.76%) | 37,800 |
29 Aug 2024 | JPY | 1,852 | 1,856 | 1,843 | 1,849 | 1,849 | -11 (-0.59%) | 25,600 |
28 Aug 2024 | JPY | 1,841 | 1,866 | 1,830 | 1,860 | 1,860 | -6 (-0.32%) | 49,300 |
27 Aug 2024 | JPY | 1,825 | 1,867 | 1,820 | 1,866 | 1,866 | +55 (+3.04%) | 44,000 |
26 Aug 2024 | JPY | 1,848 | 1,848 | 1,810 | 1,811 | 1,811 | -32 (-1.74%) | 46,500 |
23 Aug 2024 | JPY | 1,840 | 1,853 | 1,830 | 1,843 | 1,843 | +5 (+0.27%) | 21,400 |
22 Aug 2024 | JPY | 1,862 | 1,867 | 1,822 | 1,838 | 1,838 | -18 (-0.97%) | 25,300 |
21 Aug 2024 | JPY | 1,828 | 1,859 | 1,821 | 1,856 | 1,856 | +6 (+0.32%) | 32,700 |
20 Aug 2024 | JPY | 1,888 | 1,901 | 1,846 | 1,850 | 1,850 | -11 (-0.59%) | 55,700 |
19 Aug 2024 | JPY | 1,848 | 1,880 | 1,835 | 1,861 | 1,861 | -2 (-0.11%) | 79,600 |
16 Aug 2024 | JPY | 1,850 | 1,863 | 1,840 | 1,863 | 1,863 | +55 (+3.04%) | 48,000 |