Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | JPY | 4,525 | 4,645 | 4,520 | 4,550 | 4,550 | -50 (-1.09%) | 66,900 |
26 Sep 2024 | JPY | 4,530 | 4,610 | 4,485 | 4,600 | 4,600 | +140 (+3.14%) | 106,500 |
25 Sep 2024 | JPY | 4,565 | 4,575 | 4,445 | 4,460 | 4,460 | -105 (-2.30%) | 106,500 |
24 Sep 2024 | JPY | 4,635 | 4,695 | 4,515 | 4,565 | 4,565 | -70 (-1.51%) | 150,600 |
20 Sep 2024 | JPY | 4,695 | 4,700 | 4,620 | 4,635 | 4,635 | 0.0 (0.0%) | 69,500 |
19 Sep 2024 | JPY | 4,635 | 4,700 | 4,615 | 4,635 | 4,635 | +70 (+1.53%) | 85,000 |
18 Sep 2024 | JPY | 4,595 | 4,615 | 4,530 | 4,565 | 4,565 | +15 (+0.33%) | 47,000 |
17 Sep 2024 | JPY | 4,600 | 4,610 | 4,445 | 4,550 | 4,550 | +5 (+0.11%) | 61,900 |
13 Sep 2024 | JPY | 4,590 | 4,590 | 4,480 | 4,545 | 4,545 | -55 (-1.20%) | 115,100 |
12 Sep 2024 | JPY | 4,505 | 4,635 | 4,505 | 4,600 | 4,600 | +180 (+4.07%) | 114,700 |
11 Sep 2024 | JPY | 4,585 | 4,585 | 4,375 | 4,420 | 4,420 | -190 (-4.12%) | 89,400 |
10 Sep 2024 | JPY | 4,560 | 4,675 | 4,525 | 4,610 | 4,610 | +80 (+1.77%) | 90,800 |
9 Sep 2024 | JPY | 4,355 | 4,560 | 4,355 | 4,530 | 4,530 | -15 (-0.33%) | 137,700 |
6 Sep 2024 | JPY | 4,440 | 4,550 | 4,425 | 4,545 | 4,545 | +105 (+2.36%) | 118,900 |
5 Sep 2024 | JPY | 4,420 | 4,605 | 4,385 | 4,440 | 4,440 | -30 (-0.67%) | 125,100 |
4 Sep 2024 | JPY | 4,595 | 4,670 | 4,440 | 4,470 | 4,470 | -250 (-5.30%) | 125,100 |
3 Sep 2024 | JPY | 4,590 | 4,740 | 4,590 | 4,720 | 4,720 | +130 (+2.83%) | 116,300 |
2 Sep 2024 | JPY | 4,585 | 4,615 | 4,495 | 4,590 | 4,590 | +45 (+0.99%) | 100,400 |
30 Aug 2024 | JPY | 4,460 | 4,560 | 4,410 | 4,545 | 4,545 | +125 (+2.83%) | 108,600 |
29 Aug 2024 | JPY | 4,425 | 4,450 | 4,335 | 4,420 | 4,420 | +15 (+0.34%) | 91,000 |
28 Aug 2024 | JPY | 4,415 | 4,475 | 4,340 | 4,405 | 4,405 | -25 (-0.56%) | 149,900 |
27 Aug 2024 | JPY | 4,220 | 4,450 | 4,220 | 4,430 | 4,430 | +280 (+6.75%) | 371,900 |
26 Aug 2024 | JPY | 3,930 | 4,165 | 3,900 | 4,150 | 4,150 | +235 (+6.00%) | 203,400 |
23 Aug 2024 | JPY | 3,895 | 3,935 | 3,825 | 3,915 | 3,915 | +70 (+1.82%) | 91,200 |
22 Aug 2024 | JPY | 3,855 | 3,915 | 3,830 | 3,845 | 3,845 | +25 (+0.65%) | 80,900 |
21 Aug 2024 | JPY | 3,820 | 3,880 | 3,800 | 3,820 | 3,820 | -85 (-2.18%) | 88,900 |
20 Aug 2024 | JPY | 3,775 | 3,915 | 3,775 | 3,905 | 3,905 | +165 (+4.41%) | 78,800 |
19 Aug 2024 | JPY | 3,770 | 3,880 | 3,740 | 3,740 | 3,740 | -85 (-2.22%) | 102,700 |
16 Aug 2024 | JPY | 3,760 | 3,830 | 3,685 | 3,825 | 3,825 | +105 (+2.82%) | 124,100 |
15 Aug 2024 | JPY | 3,700 | 3,760 | 3,645 | 3,720 | 3,720 | +15 (+0.40%) | 98,000 |