Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | JPY | 1,988 | 1,988 | 1,955 | 1,965 | 1,965 | -24 (-1.21%) | 44,800 |
26 Sep 2024 | JPY | 1,986 | 1,989 | 1,959 | 1,989 | 1,989 | +18 (+0.91%) | 75,600 |
25 Sep 2024 | JPY | 1,959 | 1,987 | 1,935 | 1,971 | 1,971 | +22 (+1.13%) | 50,900 |
24 Sep 2024 | JPY | 1,932 | 1,963 | 1,926 | 1,949 | 1,949 | +26 (+1.35%) | 56,000 |
20 Sep 2024 | JPY | 1,934 | 1,942 | 1,908 | 1,923 | 1,923 | +14 (+0.73%) | 88,900 |
19 Sep 2024 | JPY | 1,890 | 1,918 | 1,880 | 1,909 | 1,909 | +51 (+2.74%) | 83,100 |
18 Sep 2024 | JPY | 1,851 | 1,875 | 1,836 | 1,858 | 1,858 | +18 (+0.98%) | 49,200 |
17 Sep 2024 | JPY | 1,856 | 1,856 | 1,809 | 1,840 | 1,840 | +4 (+0.22%) | 67,000 |
13 Sep 2024 | JPY | 1,803 | 1,850 | 1,803 | 1,836 | 1,836 | +14 (+0.77%) | 71,400 |
12 Sep 2024 | JPY | 1,830 | 1,838 | 1,802 | 1,822 | 1,822 | +29 (+1.62%) | 38,500 |
11 Sep 2024 | JPY | 1,838 | 1,838 | 1,781 | 1,793 | 1,793 | -49 (-2.66%) | 52,800 |
10 Sep 2024 | JPY | 1,859 | 1,867 | 1,836 | 1,842 | 1,842 | -16 (-0.86%) | 40,300 |
9 Sep 2024 | JPY | 1,819 | 1,860 | 1,812 | 1,858 | 1,858 | -22 (-1.17%) | 56,600 |
6 Sep 2024 | JPY | 1,903 | 1,910 | 1,860 | 1,880 | 1,880 | -21 (-1.10%) | 53,100 |
5 Sep 2024 | JPY | 1,904 | 1,964 | 1,894 | 1,901 | 1,901 | -3 (-0.16%) | 109,100 |
4 Sep 2024 | JPY | 1,943 | 1,943 | 1,890 | 1,904 | 1,904 | -79 (-3.98%) | 61,900 |
3 Sep 2024 | JPY | 1,963 | 1,988 | 1,962 | 1,983 | 1,983 | +20 (+1.02%) | 35,300 |
2 Sep 2024 | JPY | 1,955 | 1,966 | 1,945 | 1,963 | 1,963 | +13 (+0.67%) | 29,500 |
30 Aug 2024 | JPY | 1,945 | 1,962 | 1,934 | 1,950 | 1,950 | +22 (+1.14%) | 26,100 |
29 Aug 2024 | JPY | 1,944 | 1,944 | 1,921 | 1,928 | 1,928 | -5 (-0.26%) | 23,200 |
28 Aug 2024 | JPY | 1,949 | 1,949 | 1,913 | 1,933 | 1,933 | -7 (-0.36%) | 27,600 |
27 Aug 2024 | JPY | 1,921 | 1,953 | 1,921 | 1,940 | 1,940 | +11 (+0.57%) | 45,000 |
26 Aug 2024 | JPY | 1,940 | 1,940 | 1,909 | 1,929 | 1,929 | -4 (-0.21%) | 38,600 |
23 Aug 2024 | JPY | 1,894 | 1,938 | 1,894 | 1,933 | 1,933 | +32 (+1.68%) | 44,300 |
22 Aug 2024 | JPY | 1,906 | 1,915 | 1,888 | 1,901 | 1,901 | -15 (-0.78%) | 46,200 |
21 Aug 2024 | JPY | 1,920 | 1,920 | 1,898 | 1,916 | 1,916 | -5 (-0.26%) | 18,700 |
20 Aug 2024 | JPY | 1,910 | 1,930 | 1,895 | 1,921 | 1,921 | +44 (+2.34%) | 45,300 |
19 Aug 2024 | JPY | 1,904 | 1,919 | 1,877 | 1,877 | 1,877 | -28 (-1.47%) | 61,500 |
16 Aug 2024 | JPY | 1,884 | 1,905 | 1,871 | 1,905 | 1,905 | +60 (+3.25%) | 41,300 |
15 Aug 2024 | JPY | 1,828 | 1,850 | 1,828 | 1,845 | 1,845 | +17 (+0.93%) | 50,400 |