Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | JPY | 2,227 | 2,378 | 2,216 | 2,327 | 2,327 | +110 (+4.96%) | 456,500 |
26 Sep 2024 | JPY | 2,169 | 2,220 | 2,143 | 2,217 | 2,217 | +54 (+2.50%) | 148,800 |
25 Sep 2024 | JPY | 2,167 | 2,184 | 2,136 | 2,163 | 2,163 | -17 (-0.78%) | 98,600 |
24 Sep 2024 | JPY | 2,179 | 2,202 | 2,155 | 2,180 | 2,180 | +30 (+1.40%) | 131,900 |
20 Sep 2024 | JPY | 2,178 | 2,194 | 2,150 | 2,150 | 2,150 | -27 (-1.24%) | 78,500 |
19 Sep 2024 | JPY | 2,177 | 2,229 | 2,177 | 2,177 | 2,177 | +16 (+0.74%) | 90,300 |
18 Sep 2024 | JPY | 2,178 | 2,213 | 2,146 | 2,161 | 2,161 | +1 (+0.05%) | 79,900 |
17 Sep 2024 | JPY | 2,190 | 2,190 | 2,120 | 2,160 | 2,160 | +3 (+0.14%) | 76,800 |
13 Sep 2024 | JPY | 2,174 | 2,189 | 2,154 | 2,157 | 2,157 | -15 (-0.69%) | 76,400 |
12 Sep 2024 | JPY | 2,160 | 2,190 | 2,149 | 2,172 | 2,172 | +41 (+1.92%) | 54,500 |
11 Sep 2024 | JPY | 2,182 | 2,183 | 2,106 | 2,131 | 2,131 | -39 (-1.80%) | 121,200 |
10 Sep 2024 | JPY | 2,232 | 2,250 | 2,165 | 2,170 | 2,170 | -60 (-2.69%) | 119,100 |
9 Sep 2024 | JPY | 2,116 | 2,243 | 2,116 | 2,230 | 2,230 | +30 (+1.36%) | 117,500 |
6 Sep 2024 | JPY | 2,250 | 2,275 | 2,193 | 2,200 | 2,200 | -46 (-2.05%) | 194,200 |
5 Sep 2024 | JPY | 2,247 | 2,296 | 2,234 | 2,246 | 2,246 | -21 (-0.93%) | 78,500 |
4 Sep 2024 | JPY | 2,269 | 2,300 | 2,242 | 2,267 | 2,267 | -52 (-2.24%) | 171,000 |
3 Sep 2024 | JPY | 2,259 | 2,325 | 2,253 | 2,319 | 2,319 | +50 (+2.20%) | 100,700 |
2 Sep 2024 | JPY | 2,292 | 2,315 | 2,240 | 2,269 | 2,269 | -23 (-1.00%) | 137,700 |
30 Aug 2024 | JPY | 2,320 | 2,344 | 2,281 | 2,292 | 2,292 | +16 (+0.70%) | 140,600 |
29 Aug 2024 | JPY | 2,283 | 2,294 | 2,243 | 2,276 | 2,276 | -34 (-1.47%) | 146,500 |
28 Aug 2024 | JPY | 2,293 | 2,329 | 2,255 | 2,310 | 2,310 | +17 (+0.74%) | 80,400 |
27 Aug 2024 | JPY | 2,239 | 2,332 | 2,228 | 2,293 | 2,293 | +65 (+2.92%) | 175,700 |
26 Aug 2024 | JPY | 2,150 | 2,239 | 2,150 | 2,228 | 2,228 | +102 (+4.80%) | 135,100 |
23 Aug 2024 | JPY | 2,145 | 2,151 | 2,091 | 2,126 | 2,126 | -25 (-1.16%) | 84,000 |
22 Aug 2024 | JPY | 2,134 | 2,189 | 2,134 | 2,151 | 2,151 | +24 (+1.13%) | 106,300 |
21 Aug 2024 | JPY | 2,077 | 2,127 | 2,047 | 2,127 | 2,127 | +38 (+1.82%) | 105,400 |
20 Aug 2024 | JPY | 2,029 | 2,097 | 2,001 | 2,089 | 2,089 | +94 (+4.71%) | 114,500 |
19 Aug 2024 | JPY | 1,995 | 2,027 | 1,987 | 1,995 | 1,995 | +12 (+0.61%) | 98,600 |
16 Aug 2024 | JPY | 1,990 | 1,999 | 1,958 | 1,983 | 1,983 | +33 (+1.69%) | 105,500 |
15 Aug 2024 | JPY | 1,869 | 1,973 | 1,869 | 1,950 | 1,950 | +81 (+4.33%) | 192,700 |