Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | JPY | 1,960 | 1,977.5 | 1,938.5 | 1,973 | 1,973 | +13 (+0.66%) | 1,070,900 |
26 Sep 2024 | JPY | 1,930 | 1,960 | 1,914.5 | 1,960 | 1,960 | +57.5 (+3.02%) | 1,175,400 |
25 Sep 2024 | JPY | 1,884 | 1,910 | 1,881 | 1,902.5 | 1,902.5 | +15.5 (+0.82%) | 499,200 |
24 Sep 2024 | JPY | 1,906 | 1,927 | 1,886 | 1,887 | 1,887 | -13 (-0.68%) | 838,200 |
20 Sep 2024 | JPY | 1,922.5 | 1,931.5 | 1,888.5 | 1,900 | 1,900 | +15.5 (+0.82%) | 1,491,900 |
19 Sep 2024 | JPY | 1,873 | 1,894 | 1,871 | 1,884.5 | 1,884.5 | +51.5 (+2.81%) | 1,117,700 |
18 Sep 2024 | JPY | 1,848 | 1,858.5 | 1,814.5 | 1,833 | 1,833 | +4.5 (+0.25%) | 764,600 |
17 Sep 2024 | JPY | 1,843 | 1,850 | 1,806 | 1,828.5 | 1,828.5 | -0.5 (-0.03%) | 1,000,700 |
13 Sep 2024 | JPY | 1,842 | 1,846 | 1,818 | 1,829 | 1,829 | -19.5 (-1.05%) | 939,700 |
12 Sep 2024 | JPY | 1,853 | 1,867.5 | 1,831 | 1,848.5 | 1,848.5 | +50 (+2.78%) | 734,300 |
11 Sep 2024 | JPY | 1,834.5 | 1,836 | 1,782 | 1,798.5 | 1,798.5 | -51 (-2.76%) | 937,000 |
10 Sep 2024 | JPY | 1,858.5 | 1,865 | 1,840.5 | 1,849.5 | 1,849.5 | -7 (-0.38%) | 602,100 |
9 Sep 2024 | JPY | 1,826 | 1,856.5 | 1,818 | 1,856.5 | 1,856.5 | -9.5 (-0.51%) | 464,500 |
6 Sep 2024 | JPY | 1,864 | 1,876 | 1,847 | 1,866 | 1,866 | -11.5 (-0.61%) | 715,000 |
5 Sep 2024 | JPY | 1,850 | 1,894.5 | 1,837 | 1,877.5 | 1,877.5 | +3 (+0.16%) | 596,000 |
4 Sep 2024 | JPY | 1,883.5 | 1,902.5 | 1,865 | 1,874.5 | 1,874.5 | -71.5 (-3.67%) | 946,100 |
3 Sep 2024 | JPY | 1,951.5 | 1,960.5 | 1,939 | 1,946 | 1,946 | -6 (-0.31%) | 500,100 |
2 Sep 2024 | JPY | 1,963 | 1,963.5 | 1,935 | 1,952 | 1,952 | +10.5 (+0.54%) | 407,500 |
30 Aug 2024 | JPY | 1,932 | 1,945 | 1,928.5 | 1,941.5 | 1,941.5 | +14 (+0.73%) | 480,900 |
29 Aug 2024 | JPY | 1,930 | 1,937.5 | 1,921.5 | 1,927.5 | 1,927.5 | +1.5 (+0.08%) | 520,200 |
28 Aug 2024 | JPY | 1,903 | 1,926 | 1,900 | 1,926 | 1,926 | +3.5 (+0.18%) | 500,300 |
27 Aug 2024 | JPY | 1,895 | 1,928 | 1,893 | 1,922.5 | 1,922.5 | +27.5 (+1.45%) | 609,300 |
26 Aug 2024 | JPY | 1,920 | 1,925 | 1,886.5 | 1,895 | 1,895 | -40 (-2.07%) | 599,100 |
23 Aug 2024 | JPY | 1,908 | 1,941.5 | 1,906.5 | 1,935 | 1,935 | +33 (+1.74%) | 782,500 |
22 Aug 2024 | JPY | 1,909.5 | 1,912.5 | 1,886 | 1,902 | 1,902 | -7.5 (-0.39%) | 676,400 |
21 Aug 2024 | JPY | 1,907.5 | 1,922.5 | 1,901.5 | 1,909.5 | 1,909.5 | -16 (-0.83%) | 557,900 |
20 Aug 2024 | JPY | 1,934.5 | 1,934.5 | 1,906.5 | 1,925.5 | 1,925.5 | +20.5 (+1.08%) | 618,600 |
19 Aug 2024 | JPY | 1,930 | 1,946 | 1,902.5 | 1,905 | 1,905 | -26 (-1.35%) | 912,500 |
16 Aug 2024 | JPY | 1,914 | 1,933 | 1,899.5 | 1,931 | 1,931 | +75.5 (+4.07%) | 1,071,900 |
15 Aug 2024 | JPY | 1,838.5 | 1,870 | 1,838.5 | 1,855.5 | 1,855.5 | +21 (+1.14%) | 816,200 |