Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2024 | JPY | 2,543 | 2,566 | 2,498 | 2,507 | 2,507 | -39 (-1.53%) | 60,500 |
3 Oct 2024 | JPY | 2,423 | 2,625 | 2,376 | 2,546 | 2,546 | +171 (+7.20%) | 192,000 |
2 Oct 2024 | JPY | 2,376 | 2,440 | 2,352 | 2,375 | 2,375 | -36 (-1.49%) | 62,200 |
1 Oct 2024 | JPY | 2,373 | 2,439 | 2,274 | 2,411 | 2,411 | +88 (+3.79%) | 121,800 |
30 Sep 2024 | JPY | 2,375 | 2,472 | 2,307 | 2,323 | 2,323 | -77 (-3.21%) | 130,900 |
27 Sep 2024 | JPY | 2,520 | 2,638 | 2,395 | 2,400 | 2,400 | -71 (-2.87%) | 212,600 |
26 Sep 2024 | JPY | 2,395 | 2,595 | 2,380 | 2,471 | 2,471 | +66 (+2.74%) | 160,100 |
25 Sep 2024 | JPY | 2,450 | 2,535 | 2,405 | 2,405 | 2,405 | -45 (-1.84%) | 91,400 |
24 Sep 2024 | JPY | 2,502 | 2,526 | 2,410 | 2,450 | 2,450 | -54 (-2.16%) | 136,100 |
20 Sep 2024 | JPY | 2,640 | 2,678 | 2,490 | 2,504 | 2,504 | -120 (-4.57%) | 197,600 |
19 Sep 2024 | JPY | 2,696 | 2,763 | 2,607 | 2,624 | 2,624 | -61 (-2.27%) | 246,600 |
18 Sep 2024 | JPY | 2,406 | 2,685 | 2,367 | 2,685 | 2,685 | +279 (+11.60%) | 401,000 |
17 Sep 2024 | JPY | 2,529 | 2,555 | 2,300 | 2,406 | 2,406 | -67 (-2.71%) | 132,100 |
13 Sep 2024 | JPY | 2,501 | 2,594 | 2,460 | 2,473 | 2,473 | -12 (-0.48%) | 222,000 |
12 Sep 2024 | JPY | 2,602 | 2,613 | 2,381 | 2,485 | 2,485 | -37 (-1.47%) | 280,300 |
11 Sep 2024 | JPY | 2,695 | 2,743 | 2,445 | 2,522 | 2,522 | -127 (-4.79%) | 327,500 |
10 Sep 2024 | JPY | 2,480 | 2,723 | 2,459 | 2,649 | 2,649 | +208 (+8.52%) | 539,100 |
9 Sep 2024 | JPY | 2,224 | 2,444 | 2,211 | 2,441 | 2,441 | +117 (+5.03%) | 209,000 |
6 Sep 2024 | JPY | 2,397 | 2,438 | 2,280 | 2,324 | 2,324 | -85 (-3.53%) | 203,500 |
5 Sep 2024 | JPY | 2,195 | 2,574 | 2,186 | 2,409 | 2,409 | +198 (+8.96%) | 606,500 |
4 Sep 2024 | JPY | 2,305 | 2,449 | 2,200 | 2,211 | 2,211 | -164 (-6.91%) | 284,800 |
3 Sep 2024 | JPY | 2,215 | 2,522 | 2,189 | 2,375 | 2,375 | +164 (+7.42%) | 621,800 |
2 Sep 2024 | JPY | 2,053 | 2,232 | 2,031 | 2,211 | 2,211 | +158 (+7.70%) | 211,200 |
30 Aug 2024 | JPY | 2,200 | 2,223 | 2,045 | 2,053 | 2,053 | -63 (-2.98%) | 253,600 |
29 Aug 2024 | JPY | 2,055 | 2,137 | 2,024 | 2,116 | 2,116 | +11 (+0.52%) | 105,100 |
28 Aug 2024 | JPY | 2,195 | 2,203 | 2,088 | 2,105 | 2,105 | -74 (-3.40%) | 150,600 |
27 Aug 2024 | JPY | 2,253 | 2,253 | 2,154 | 2,179 | 2,179 | -53 (-2.37%) | 163,800 |
26 Aug 2024 | JPY | 2,167 | 2,256 | 2,105 | 2,232 | 2,232 | +177 (+8.61%) | 262,100 |
23 Aug 2024 | JPY | 2,001 | 2,159 | 1,990 | 2,055 | 2,055 | +41 (+2.04%) | 234,200 |
22 Aug 2024 | JPY | 2,175 | 2,175 | 1,987 | 2,014 | 2,014 | -111 (-5.22%) | 252,200 |