Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2024 | JPY | 1,776 | 1,795 | 1,766 | 1,789 | 1,789 | -61 (-3.30%) | 113,100 |
27 Sep 2024 | JPY | 1,885 | 1,885 | 1,837 | 1,850 | 1,850 | -32 (-1.70%) | 142,500 |
26 Sep 2024 | JPY | 1,865 | 1,890 | 1,842 | 1,882 | 1,882 | +39 (+2.12%) | 86,200 |
25 Sep 2024 | JPY | 1,818 | 1,845 | 1,815 | 1,843 | 1,843 | +16 (+0.88%) | 69,900 |
24 Sep 2024 | JPY | 1,879 | 1,879 | 1,824 | 1,827 | 1,827 | -28 (-1.51%) | 82,200 |
20 Sep 2024 | JPY | 1,883 | 1,885 | 1,830 | 1,855 | 1,855 | +5 (+0.27%) | 183,400 |
19 Sep 2024 | JPY | 1,799 | 1,850 | 1,795 | 1,850 | 1,850 | +90 (+5.11%) | 150,000 |
18 Sep 2024 | JPY | 1,769 | 1,771 | 1,736 | 1,760 | 1,760 | +18 (+1.03%) | 99,000 |
17 Sep 2024 | JPY | 1,750 | 1,770 | 1,707 | 1,742 | 1,742 | +8 (+0.46%) | 86,800 |
13 Sep 2024 | JPY | 1,754 | 1,764 | 1,722 | 1,734 | 1,734 | -46 (-2.58%) | 136,400 |
12 Sep 2024 | JPY | 1,761 | 1,784 | 1,747 | 1,780 | 1,780 | +53 (+3.07%) | 93,500 |
11 Sep 2024 | JPY | 1,774 | 1,774 | 1,704 | 1,727 | 1,727 | -67 (-3.73%) | 103,600 |
10 Sep 2024 | JPY | 1,796 | 1,810 | 1,785 | 1,794 | 1,794 | +6 (+0.34%) | 73,000 |
9 Sep 2024 | JPY | 1,709 | 1,793 | 1,709 | 1,788 | 1,788 | +10 (+0.56%) | 102,800 |
6 Sep 2024 | JPY | 1,799 | 1,820 | 1,767 | 1,778 | 1,778 | -9 (-0.50%) | 47,200 |
5 Sep 2024 | JPY | 1,790 | 1,830 | 1,776 | 1,787 | 1,787 | -8 (-0.45%) | 71,700 |
4 Sep 2024 | JPY | 1,826 | 1,847 | 1,788 | 1,795 | 1,795 | -72 (-3.86%) | 109,200 |
3 Sep 2024 | JPY | 1,907 | 1,918 | 1,865 | 1,867 | 1,867 | -33 (-1.74%) | 84,400 |
2 Sep 2024 | JPY | 1,935 | 1,944 | 1,876 | 1,900 | 1,900 | -11 (-0.58%) | 128,800 |
30 Aug 2024 | JPY | 1,899 | 1,929 | 1,896 | 1,911 | 1,911 | +28 (+1.49%) | 84,900 |
29 Aug 2024 | JPY | 1,892 | 1,903 | 1,876 | 1,883 | 1,883 | +6 (+0.32%) | 46,300 |
28 Aug 2024 | JPY | 1,867 | 1,889 | 1,860 | 1,877 | 1,877 | -25 (-1.31%) | 53,300 |
27 Aug 2024 | JPY | 1,849 | 1,902 | 1,849 | 1,902 | 1,902 | +55 (+2.98%) | 62,800 |
26 Aug 2024 | JPY | 1,858 | 1,869 | 1,839 | 1,847 | 1,847 | -21 (-1.12%) | 43,600 |
23 Aug 2024 | JPY | 1,868 | 1,889 | 1,858 | 1,868 | 1,868 | +4 (+0.21%) | 59,900 |
22 Aug 2024 | JPY | 1,866 | 1,880 | 1,842 | 1,864 | 1,864 | +24 (+1.30%) | 82,700 |
21 Aug 2024 | JPY | 1,847 | 1,857 | 1,828 | 1,840 | 1,840 | -31 (-1.66%) | 46,100 |
20 Aug 2024 | JPY | 1,842 | 1,884 | 1,815 | 1,871 | 1,871 | +49 (+2.69%) | 77,400 |
19 Aug 2024 | JPY | 1,835 | 1,882 | 1,822 | 1,822 | 1,822 | -30 (-1.62%) | 78,700 |
16 Aug 2024 | JPY | 1,812 | 1,860 | 1,799 | 1,852 | 1,852 | +80 (+4.51%) | 72,100 |