Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2024 | JPY | 4,530 | 4,668 | 4,495 | 4,616 | 4,616 | +198 (+4.48%) | 11,741,100 |
19 Sep 2024 | JPY | 4,289 | 4,449 | 4,220 | 4,418 | 4,418 | +264 (+6.36%) | 7,730,300 |
18 Sep 2024 | JPY | 4,190 | 4,294 | 4,051 | 4,154 | 4,154 | +18 (+0.44%) | 5,686,200 |
17 Sep 2024 | JPY | 4,149 | 4,200 | 4,049 | 4,136 | 4,136 | +6 (+0.15%) | 4,975,900 |
13 Sep 2024 | JPY | 4,079 | 4,173 | 4,020 | 4,130 | 4,130 | +51 (+1.25%) | 6,781,700 |
12 Sep 2024 | JPY | 4,050 | 4,148 | 3,992 | 4,079 | 4,079 | +222 (+5.76%) | 5,959,900 |
11 Sep 2024 | JPY | 3,842 | 3,927 | 3,791 | 3,857 | 3,857 | -10 (-0.26%) | 6,047,000 |
10 Sep 2024 | JPY | 3,860 | 3,957 | 3,771 | 3,867 | 3,867 | +21 (+0.55%) | 6,498,000 |
9 Sep 2024 | JPY | 3,647 | 3,898 | 3,600 | 3,846 | 3,846 | +43 (+1.13%) | 7,355,100 |
6 Sep 2024 | JPY | 3,900 | 3,943 | 3,736 | 3,803 | 3,803 | -115 (-2.94%) | 6,181,600 |
5 Sep 2024 | JPY | 3,835 | 4,041 | 3,816 | 3,918 | 3,918 | +24 (+0.62%) | 7,423,400 |
4 Sep 2024 | JPY | 4,025 | 4,073 | 3,865 | 3,894 | 3,894 | -356 (-8.38%) | 9,175,400 |
3 Sep 2024 | JPY | 4,446 | 4,450 | 4,204 | 4,250 | 4,250 | -165 (-3.74%) | 8,249,000 |
2 Sep 2024 | JPY | 4,305 | 4,420 | 4,257 | 4,415 | 4,415 | +208 (+4.94%) | 6,648,600 |
30 Aug 2024 | JPY | 4,177 | 4,253 | 4,141 | 4,207 | 4,207 | +127 (+3.11%) | 7,845,000 |
29 Aug 2024 | JPY | 3,950 | 4,083 | 3,865 | 4,080 | 4,080 | +91 (+2.28%) | 7,081,000 |
28 Aug 2024 | JPY | 3,836 | 4,009 | 3,791 | 3,989 | 3,989 | +138 (+3.58%) | 4,901,800 |
27 Aug 2024 | JPY | 3,825 | 3,894 | 3,752 | 3,851 | 3,851 | +4 (+0.10%) | 4,658,300 |
26 Aug 2024 | JPY | 3,979 | 3,997 | 3,820 | 3,847 | 3,847 | -171 (-4.26%) | 4,526,000 |
23 Aug 2024 | JPY | 3,978 | 4,049 | 3,960 | 4,018 | 4,018 | -30 (-0.74%) | 4,644,200 |
22 Aug 2024 | JPY | 4,079 | 4,094 | 3,963 | 4,048 | 4,048 | -32 (-0.78%) | 5,066,600 |
21 Aug 2024 | JPY | 4,079 | 4,198 | 3,976 | 4,080 | 4,080 | -43 (-1.04%) | 7,609,300 |
20 Aug 2024 | JPY | 3,977 | 4,140 | 3,942 | 4,123 | 4,123 | +164 (+4.14%) | 9,120,600 |
19 Aug 2024 | JPY | 3,931 | 4,074 | 3,902 | 3,959 | 3,959 | -15 (-0.38%) | 10,151,600 |
16 Aug 2024 | JPY | 3,703 | 3,992 | 3,703 | 3,974 | 3,974 | +407 (+11.41%) | 13,235,100 |
15 Aug 2024 | JPY | 3,510 | 3,697 | 3,504 | 3,567 | 3,567 | -44 (-1.22%) | 8,103,700 |
14 Aug 2024 | JPY | 3,375 | 3,624 | 3,367 | 3,611 | 3,611 | +240 (+7.12%) | 9,679,000 |
13 Aug 2024 | JPY | 3,138 | 3,395 | 3,130 | 3,371 | 3,371 | +333 (+10.96%) | 12,130,800 |
9 Aug 2024 | JPY | 3,038 | 3,038 | 3,038 | 3,038 | 3,038 | +500 (+19.70%) | 620,400 |
8 Aug 2024 | JPY | 2,550 | 2,629 | 2,511 | 2,538 | 2,538 | -112 (-4.23%) | 4,232,000 |