Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | JPY | 3,594 | 3,613 | 3,573 | 3,591 | 3,591 | +15 (+0.42%) | 269,100 |
26 Sep 2024 | JPY | 3,500 | 3,580 | 3,496 | 3,576 | 3,576 | +142 (+4.14%) | 451,900 |
25 Sep 2024 | JPY | 3,457 | 3,498 | 3,433 | 3,434 | 3,434 | -28 (-0.81%) | 370,500 |
24 Sep 2024 | JPY | 3,478 | 3,478 | 3,438 | 3,462 | 3,462 | +39 (+1.14%) | 211,700 |
20 Sep 2024 | JPY | 3,492 | 3,499 | 3,408 | 3,423 | 3,423 | +1 (+0.03%) | 371,700 |
19 Sep 2024 | JPY | 3,471 | 3,510 | 3,422 | 3,422 | 3,422 | +16 (+0.47%) | 302,100 |
18 Sep 2024 | JPY | 3,390 | 3,437 | 3,366 | 3,406 | 3,406 | -31 (-0.90%) | 323,400 |
17 Sep 2024 | JPY | 3,431 | 3,448 | 3,393 | 3,437 | 3,437 | +31 (+0.91%) | 406,100 |
13 Sep 2024 | JPY | 3,415 | 3,429 | 3,388 | 3,406 | 3,406 | -25 (-0.73%) | 295,700 |
12 Sep 2024 | JPY | 3,400 | 3,446 | 3,365 | 3,431 | 3,431 | +94 (+2.82%) | 332,500 |
11 Sep 2024 | JPY | 3,437 | 3,457 | 3,314 | 3,337 | 3,337 | -108 (-3.13%) | 464,000 |
10 Sep 2024 | JPY | 3,377 | 3,468 | 3,254 | 3,445 | 3,445 | +208 (+6.43%) | 845,700 |
9 Sep 2024 | JPY | 3,155 | 3,261 | 3,152 | 3,237 | 3,237 | +12 (+0.37%) | 424,700 |
6 Sep 2024 | JPY | 3,259 | 3,280 | 3,200 | 3,225 | 3,225 | -57 (-1.74%) | 332,700 |
5 Sep 2024 | JPY | 3,267 | 3,325 | 3,252 | 3,282 | 3,282 | +4 (+0.12%) | 263,800 |
4 Sep 2024 | JPY | 3,300 | 3,335 | 3,161 | 3,278 | 3,278 | -126 (-3.70%) | 344,100 |
3 Sep 2024 | JPY | 3,400 | 3,430 | 3,368 | 3,404 | 3,404 | -1 (-0.03%) | 201,700 |
2 Sep 2024 | JPY | 3,349 | 3,409 | 3,336 | 3,405 | 3,405 | +97 (+2.93%) | 311,000 |
30 Aug 2024 | JPY | 3,261 | 3,319 | 3,231 | 3,308 | 3,308 | +36 (+1.10%) | 492,600 |
29 Aug 2024 | JPY | 3,258 | 3,272 | 3,220 | 3,272 | 3,272 | -46 (-1.39%) | 347,800 |
28 Aug 2024 | JPY | 3,331 | 3,346 | 3,290 | 3,318 | 3,318 | -17 (-0.51%) | 235,100 |
27 Aug 2024 | JPY | 3,352 | 3,352 | 3,287 | 3,335 | 3,335 | +8 (+0.24%) | 231,100 |
26 Aug 2024 | JPY | 3,341 | 3,370 | 3,271 | 3,327 | 3,327 | -76 (-2.23%) | 332,600 |
23 Aug 2024 | JPY | 3,292 | 3,432 | 3,270 | 3,403 | 3,403 | +167 (+5.16%) | 524,500 |
22 Aug 2024 | JPY | 3,258 | 3,278 | 3,235 | 3,236 | 3,236 | -19 (-0.58%) | 333,000 |
21 Aug 2024 | JPY | 3,250 | 3,271 | 3,215 | 3,255 | 3,255 | -52 (-1.57%) | 348,500 |
20 Aug 2024 | JPY | 3,255 | 3,352 | 3,235 | 3,307 | 3,307 | +104 (+3.25%) | 404,400 |
19 Aug 2024 | JPY | 3,224 | 3,271 | 3,200 | 3,203 | 3,203 | -60 (-1.84%) | 425,300 |
16 Aug 2024 | JPY | 3,304 | 3,321 | 3,248 | 3,263 | 3,263 | +11 (+0.34%) | 422,800 |
15 Aug 2024 | JPY | 3,360 | 3,360 | 3,225 | 3,252 | 3,252 | -78 (-2.34%) | 582,400 |