Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2024 | JPY | 4,425 | 4,550 | 4,400 | 4,485 | 4,485 | +115 (+2.63%) | 108,200 |
19 Sep 2024 | JPY | 4,330 | 4,395 | 4,330 | 4,370 | 4,370 | +55 (+1.27%) | 40,200 |
18 Sep 2024 | JPY | 4,320 | 4,345 | 4,250 | 4,315 | 4,315 | +65 (+1.53%) | 52,500 |
17 Sep 2024 | JPY | 4,310 | 4,320 | 4,215 | 4,250 | 4,250 | -60 (-1.39%) | 46,700 |
13 Sep 2024 | JPY | 4,325 | 4,335 | 4,300 | 4,310 | 4,310 | 0.0 (0.0%) | 26,600 |
12 Sep 2024 | JPY | 4,285 | 4,370 | 4,285 | 4,310 | 4,310 | +25 (+0.58%) | 40,200 |
11 Sep 2024 | JPY | 4,290 | 4,335 | 4,245 | 4,285 | 4,285 | -5 (-0.12%) | 76,500 |
10 Sep 2024 | JPY | 4,315 | 4,345 | 4,285 | 4,290 | 4,290 | +10 (+0.23%) | 34,800 |
9 Sep 2024 | JPY | 4,165 | 4,285 | 4,165 | 4,280 | 4,280 | +20 (+0.47%) | 46,000 |
6 Sep 2024 | JPY | 4,280 | 4,295 | 4,245 | 4,260 | 4,260 | -20 (-0.47%) | 40,300 |
5 Sep 2024 | JPY | 4,270 | 4,345 | 4,230 | 4,280 | 4,280 | +5 (+0.12%) | 42,400 |
4 Sep 2024 | JPY | 4,335 | 4,350 | 4,265 | 4,275 | 4,275 | -120 (-2.73%) | 79,900 |
3 Sep 2024 | JPY | 4,420 | 4,445 | 4,395 | 4,395 | 4,395 | -20 (-0.45%) | 24,700 |
2 Sep 2024 | JPY | 4,420 | 4,430 | 4,380 | 4,415 | 4,415 | +10 (+0.23%) | 32,700 |
30 Aug 2024 | JPY | 4,405 | 4,445 | 4,390 | 4,405 | 4,405 | +20 (+0.46%) | 32,400 |
29 Aug 2024 | JPY | 4,390 | 4,410 | 4,365 | 4,385 | 4,385 | -55 (-1.24%) | 33,300 |
28 Aug 2024 | JPY | 4,375 | 4,440 | 4,370 | 4,440 | 4,440 | +45 (+1.02%) | 20,800 |
27 Aug 2024 | JPY | 4,365 | 4,415 | 4,340 | 4,395 | 4,395 | +45 (+1.03%) | 15,400 |
26 Aug 2024 | JPY | 4,425 | 4,425 | 4,315 | 4,350 | 4,350 | -75 (-1.69%) | 55,800 |
23 Aug 2024 | JPY | 4,410 | 4,465 | 4,410 | 4,425 | 4,425 | -10 (-0.23%) | 17,100 |
22 Aug 2024 | JPY | 4,460 | 4,460 | 4,410 | 4,435 | 4,435 | -25 (-0.56%) | 18,300 |
21 Aug 2024 | JPY | 4,440 | 4,475 | 4,420 | 4,460 | 4,460 | -25 (-0.56%) | 37,000 |
20 Aug 2024 | JPY | 4,490 | 4,505 | 4,430 | 4,485 | 4,485 | +65 (+1.47%) | 37,300 |
19 Aug 2024 | JPY | 4,485 | 4,520 | 4,420 | 4,420 | 4,420 | -65 (-1.45%) | 43,600 |
16 Aug 2024 | JPY | 4,430 | 4,495 | 4,410 | 4,485 | 4,485 | +135 (+3.10%) | 43,900 |
15 Aug 2024 | JPY | 4,350 | 4,390 | 4,350 | 4,350 | 4,350 | -10 (-0.23%) | 35,800 |
14 Aug 2024 | JPY | 4,390 | 4,430 | 4,325 | 4,360 | 4,360 | +5 (+0.11%) | 56,000 |
13 Aug 2024 | JPY | 4,375 | 4,380 | 4,260 | 4,355 | 4,355 | -40 (-0.91%) | 87,900 |
9 Aug 2024 | JPY | 4,400 | 4,430 | 4,320 | 4,395 | 4,395 | +65 (+1.50%) | 77,900 |
8 Aug 2024 | JPY | 4,310 | 4,435 | 4,305 | 4,330 | 4,330 | -30 (-0.69%) | 55,800 |