Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2024 | JPY | 2,252 | 2,284 | 2,230 | 2,235 | 2,235 | +14 (+0.63%) | 207,500 |
18 Sep 2024 | JPY | 2,244 | 2,244 | 2,196 | 2,221 | 2,221 | +4 (+0.18%) | 197,100 |
17 Sep 2024 | JPY | 2,270 | 2,277 | 2,180 | 2,217 | 2,217 | -27 (-1.20%) | 198,700 |
13 Sep 2024 | JPY | 2,225 | 2,246 | 2,219 | 2,244 | 2,244 | +11 (+0.49%) | 207,200 |
12 Sep 2024 | JPY | 2,228 | 2,258 | 2,209 | 2,233 | 2,233 | +55 (+2.53%) | 259,900 |
11 Sep 2024 | JPY | 2,162 | 2,187 | 2,153 | 2,178 | 2,178 | -3 (-0.14%) | 229,700 |
10 Sep 2024 | JPY | 2,210 | 2,210 | 2,170 | 2,181 | 2,181 | -31 (-1.40%) | 182,700 |
9 Sep 2024 | JPY | 2,187 | 2,212 | 2,150 | 2,212 | 2,212 | -59 (-2.60%) | 266,700 |
6 Sep 2024 | JPY | 2,278 | 2,289 | 2,245 | 2,271 | 2,271 | +15 (+0.66%) | 344,500 |
5 Sep 2024 | JPY | 2,299 | 2,312 | 2,233 | 2,256 | 2,256 | -73 (-3.13%) | 414,900 |
4 Sep 2024 | JPY | 2,370 | 2,397 | 2,326 | 2,329 | 2,329 | -140 (-5.67%) | 375,500 |
3 Sep 2024 | JPY | 2,477 | 2,502 | 2,451 | 2,469 | 2,469 | -8 (-0.32%) | 158,400 |
2 Sep 2024 | JPY | 2,537 | 2,537 | 2,477 | 2,477 | 2,477 | -10 (-0.40%) | 174,800 |
30 Aug 2024 | JPY | 2,472 | 2,519 | 2,461 | 2,487 | 2,487 | +23 (+0.93%) | 266,000 |
29 Aug 2024 | JPY | 2,401 | 2,470 | 2,390 | 2,464 | 2,464 | -23 (-0.92%) | 445,000 |
28 Aug 2024 | JPY | 2,467 | 2,497 | 2,442 | 2,487 | 2,487 | -48 (-1.89%) | 339,200 |
27 Aug 2024 | JPY | 2,544 | 2,546 | 2,502 | 2,535 | 2,535 | -16 (-0.63%) | 219,600 |
26 Aug 2024 | JPY | 2,556 | 2,575 | 2,534 | 2,551 | 2,551 | -55 (-2.11%) | 277,200 |
23 Aug 2024 | JPY | 2,599 | 2,616 | 2,561 | 2,606 | 2,606 | -43 (-1.62%) | 185,400 |
22 Aug 2024 | JPY | 2,597 | 2,649 | 2,596 | 2,649 | 2,649 | +37 (+1.42%) | 245,100 |
21 Aug 2024 | JPY | 2,632 | 2,645 | 2,581 | 2,612 | 2,612 | -40 (-1.51%) | 255,900 |
20 Aug 2024 | JPY | 2,661 | 2,680 | 2,626 | 2,652 | 2,652 | +18 (+0.68%) | 192,100 |
19 Aug 2024 | JPY | 2,655 | 2,718 | 2,622 | 2,634 | 2,634 | -38 (-1.42%) | 319,000 |
16 Aug 2024 | JPY | 2,650 | 2,687 | 2,639 | 2,672 | 2,672 | +96 (+3.73%) | 344,100 |
15 Aug 2024 | JPY | 2,584 | 2,601 | 2,552 | 2,576 | 2,576 | +29 (+1.14%) | 220,900 |
14 Aug 2024 | JPY | 2,509 | 2,578 | 2,499 | 2,547 | 2,547 | +75 (+3.03%) | 250,000 |
13 Aug 2024 | JPY | 2,424 | 2,520 | 2,417 | 2,472 | 2,472 | +98 (+4.13%) | 362,300 |
9 Aug 2024 | JPY | 2,316 | 2,393 | 2,259 | 2,374 | 2,374 | +116 (+5.14%) | 570,400 |
8 Aug 2024 | JPY | 2,289 | 2,346 | 2,233 | 2,258 | 2,258 | -108 (-4.56%) | 761,800 |
7 Aug 2024 | JPY | 2,288 | 2,438 | 2,214 | 2,366 | 2,366 | -62 (-2.55%) | 919,500 |