Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2024 | JPY | 1,849 | 1,872 | 1,801 | 1,821 | 1,821 | -18 (-0.98%) | 1,847,400 |
17 Sep 2024 | JPY | 1,807 | 1,853 | 1,791 | 1,839 | 1,839 | +34 (+1.88%) | 2,047,900 |
13 Sep 2024 | JPY | 1,790 | 1,834 | 1,787 | 1,805 | 1,805 | -8 (-0.44%) | 1,552,300 |
12 Sep 2024 | JPY | 1,700 | 1,844 | 1,692 | 1,813 | 1,813 | +147 (+8.82%) | 4,610,900 |
11 Sep 2024 | JPY | 1,719 | 1,728 | 1,650 | 1,666 | 1,666 | -45 (-2.63%) | 1,557,100 |
10 Sep 2024 | JPY | 1,739 | 1,740 | 1,704 | 1,711 | 1,711 | -16 (-0.93%) | 1,201,300 |
9 Sep 2024 | JPY | 1,692 | 1,739 | 1,690 | 1,727 | 1,727 | -15 (-0.86%) | 1,631,500 |
6 Sep 2024 | JPY | 1,793 | 1,800 | 1,730 | 1,742 | 1,742 | -50 (-2.79%) | 1,946,700 |
5 Sep 2024 | JPY | 1,693 | 1,804 | 1,683 | 1,792 | 1,792 | +90 (+5.29%) | 3,823,600 |
4 Sep 2024 | JPY | 1,725 | 1,752 | 1,690 | 1,702 | 1,702 | -66 (-3.73%) | 2,439,800 |
3 Sep 2024 | JPY | 1,800 | 1,849 | 1,768 | 1,768 | 1,768 | -25 (-1.39%) | 2,704,900 |
2 Sep 2024 | JPY | 1,800 | 1,815 | 1,759 | 1,793 | 1,793 | +13 (+0.73%) | 2,082,000 |
30 Aug 2024 | JPY | 1,771 | 1,815 | 1,750 | 1,780 | 1,780 | +29 (+1.66%) | 2,402,800 |
29 Aug 2024 | JPY | 1,753 | 1,804 | 1,748 | 1,751 | 1,751 | -37 (-2.07%) | 1,807,500 |
28 Aug 2024 | JPY | 1,836 | 1,839 | 1,763 | 1,788 | 1,788 | -46 (-2.51%) | 2,402,900 |
27 Aug 2024 | JPY | 1,813 | 1,863 | 1,803 | 1,834 | 1,834 | -3 (-0.16%) | 3,311,300 |
26 Aug 2024 | JPY | 1,692 | 1,838 | 1,686 | 1,837 | 1,837 | +177 (+10.66%) | 7,026,100 |
23 Aug 2024 | JPY | 1,648 | 1,663 | 1,626 | 1,660 | 1,660 | +13 (+0.79%) | 1,227,300 |
22 Aug 2024 | JPY | 1,664 | 1,680 | 1,634 | 1,647 | 1,647 | -13 (-0.78%) | 1,722,300 |
21 Aug 2024 | JPY | 1,688 | 1,737 | 1,653 | 1,660 | 1,660 | -31 (-1.83%) | 2,900,500 |
20 Aug 2024 | JPY | 1,658 | 1,702 | 1,653 | 1,691 | 1,691 | +73 (+4.51%) | 2,391,300 |
19 Aug 2024 | JPY | 1,680 | 1,688 | 1,618 | 1,618 | 1,618 | -64 (-3.80%) | 2,329,200 |
16 Aug 2024 | JPY | 1,704 | 1,732 | 1,662 | 1,682 | 1,682 | +12 (+0.72%) | 3,606,200 |
15 Aug 2024 | JPY | 1,700 | 1,706 | 1,653 | 1,670 | 1,670 | -30 (-1.76%) | 2,907,000 |
14 Aug 2024 | JPY | 1,695 | 1,729 | 1,651 | 1,700 | 1,700 | +4 (+0.24%) | 4,136,800 |
13 Aug 2024 | JPY | 1,535 | 1,712 | 1,531 | 1,696 | 1,696 | +169 (+11.07%) | 7,417,100 |
9 Aug 2024 | JPY | 1,598 | 1,648 | 1,492 | 1,527 | 1,527 | -210 (-12.09%) | 8,461,600 |
8 Aug 2024 | JPY | 1,702 | 1,773 | 1,673 | 1,737 | 1,737 | +37 (+2.18%) | 5,397,200 |
7 Aug 2024 | JPY | 1,701 | 1,745 | 1,610 | 1,700 | 1,700 | -62 (-3.52%) | 7,052,700 |
6 Aug 2024 | JPY | 1,719 | 1,775 | 1,660 | 1,762 | 1,762 | +211 (+13.60%) | 4,810,500 |