Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | JPY | 4,685 | 4,700 | 4,625 | 4,685 | 4,685 | -45 (-0.95%) | 156,800 |
26 Sep 2024 | JPY | 4,705 | 4,730 | 4,645 | 4,730 | 4,730 | +90 (+1.94%) | 143,800 |
25 Sep 2024 | JPY | 4,640 | 4,690 | 4,605 | 4,640 | 4,640 | +20 (+0.43%) | 93,300 |
24 Sep 2024 | JPY | 4,680 | 4,680 | 4,610 | 4,620 | 4,620 | -15 (-0.32%) | 85,000 |
20 Sep 2024 | JPY | 4,635 | 4,670 | 4,605 | 4,635 | 4,635 | +85 (+1.87%) | 102,300 |
19 Sep 2024 | JPY | 4,475 | 4,570 | 4,475 | 4,550 | 4,550 | +120 (+2.71%) | 108,300 |
18 Sep 2024 | JPY | 4,440 | 4,450 | 4,375 | 4,430 | 4,430 | +25 (+0.57%) | 51,800 |
17 Sep 2024 | JPY | 4,440 | 4,455 | 4,335 | 4,405 | 4,405 | +10 (+0.23%) | 88,500 |
13 Sep 2024 | JPY | 4,385 | 4,430 | 4,345 | 4,395 | 4,395 | +15 (+0.34%) | 65,000 |
12 Sep 2024 | JPY | 4,400 | 4,400 | 4,300 | 4,380 | 4,380 | +85 (+1.98%) | 85,000 |
11 Sep 2024 | JPY | 4,375 | 4,415 | 4,270 | 4,295 | 4,295 | -95 (-2.16%) | 101,100 |
10 Sep 2024 | JPY | 4,360 | 4,425 | 4,345 | 4,390 | 4,390 | +35 (+0.80%) | 97,300 |
9 Sep 2024 | JPY | 4,300 | 4,365 | 4,260 | 4,355 | 4,355 | -70 (-1.58%) | 104,300 |
6 Sep 2024 | JPY | 4,450 | 4,485 | 4,405 | 4,425 | 4,425 | -30 (-0.67%) | 103,500 |
5 Sep 2024 | JPY | 4,405 | 4,545 | 4,395 | 4,455 | 4,455 | +35 (+0.79%) | 123,900 |
4 Sep 2024 | JPY | 4,460 | 4,515 | 4,415 | 4,420 | 4,420 | -170 (-3.70%) | 141,200 |
3 Sep 2024 | JPY | 4,540 | 4,645 | 4,525 | 4,590 | 4,590 | +60 (+1.32%) | 107,600 |
2 Sep 2024 | JPY | 4,580 | 4,580 | 4,490 | 4,530 | 4,530 | +20 (+0.44%) | 91,900 |
30 Aug 2024 | JPY | 4,425 | 4,530 | 4,425 | 4,510 | 4,510 | +110 (+2.50%) | 97,800 |
29 Aug 2024 | JPY | 4,375 | 4,415 | 4,350 | 4,400 | 4,400 | +5 (+0.11%) | 62,400 |
28 Aug 2024 | JPY | 4,430 | 4,430 | 4,370 | 4,395 | 4,395 | -45 (-1.01%) | 55,700 |
27 Aug 2024 | JPY | 4,350 | 4,445 | 4,330 | 4,440 | 4,440 | +120 (+2.78%) | 84,500 |
26 Aug 2024 | JPY | 4,330 | 4,340 | 4,310 | 4,320 | 4,320 | -55 (-1.26%) | 64,500 |
23 Aug 2024 | JPY | 4,370 | 4,385 | 4,340 | 4,375 | 4,375 | +30 (+0.69%) | 58,000 |
22 Aug 2024 | JPY | 4,375 | 4,375 | 4,330 | 4,345 | 4,345 | -25 (-0.57%) | 79,000 |
21 Aug 2024 | JPY | 4,325 | 4,375 | 4,325 | 4,370 | 4,370 | -10 (-0.23%) | 80,200 |
20 Aug 2024 | JPY | 4,395 | 4,425 | 4,365 | 4,380 | 4,380 | +25 (+0.57%) | 98,900 |
19 Aug 2024 | JPY | 4,380 | 4,435 | 4,355 | 4,355 | 4,355 | -70 (-1.58%) | 137,400 |
16 Aug 2024 | JPY | 4,395 | 4,425 | 4,345 | 4,425 | 4,425 | +145 (+3.39%) | 138,600 |
15 Aug 2024 | JPY | 4,200 | 4,310 | 4,180 | 4,280 | 4,280 | +80 (+1.90%) | 117,300 |