Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2024 | JPY | 1,046 | 1,053 | 1,035 | 1,041 | 1,041 | -5 (-0.48%) | 51,600 |
3 Oct 2024 | JPY | 1,068 | 1,074 | 1,036 | 1,046 | 1,046 | -1 (-0.10%) | 131,300 |
2 Oct 2024 | JPY | 1,054 | 1,067 | 1,044 | 1,047 | 1,047 | -5 (-0.48%) | 41,100 |
1 Oct 2024 | JPY | 1,047 | 1,058 | 1,044 | 1,052 | 1,052 | +1 (+0.10%) | 22,200 |
30 Sep 2024 | JPY | 1,048 | 1,066 | 1,048 | 1,051 | 1,051 | -43 (-3.93%) | 48,100 |
27 Sep 2024 | JPY | 1,101 | 1,103 | 1,083 | 1,094 | 1,094 | -15 (-1.35%) | 52,300 |
26 Sep 2024 | JPY | 1,105 | 1,116 | 1,093 | 1,109 | 1,109 | +14 (+1.28%) | 62,500 |
25 Sep 2024 | JPY | 1,107 | 1,107 | 1,087 | 1,095 | 1,095 | -17 (-1.53%) | 35,500 |
24 Sep 2024 | JPY | 1,137 | 1,138 | 1,109 | 1,112 | 1,112 | -24 (-2.11%) | 69,400 |
20 Sep 2024 | JPY | 1,130 | 1,142 | 1,126 | 1,136 | 1,136 | +16 (+1.43%) | 105,000 |
19 Sep 2024 | JPY | 1,125 | 1,136 | 1,109 | 1,120 | 1,120 | +9 (+0.81%) | 65,900 |
18 Sep 2024 | JPY | 1,122 | 1,128 | 1,099 | 1,111 | 1,111 | -6 (-0.54%) | 71,500 |
17 Sep 2024 | JPY | 1,095 | 1,136 | 1,095 | 1,117 | 1,117 | +23 (+2.10%) | 123,200 |
13 Sep 2024 | JPY | 1,083 | 1,099 | 1,082 | 1,094 | 1,094 | +2 (+0.18%) | 54,700 |
12 Sep 2024 | JPY | 1,090 | 1,099 | 1,083 | 1,092 | 1,092 | +19 (+1.77%) | 52,100 |
11 Sep 2024 | JPY | 1,090 | 1,094 | 1,065 | 1,073 | 1,073 | -17 (-1.56%) | 56,900 |
10 Sep 2024 | JPY | 1,072 | 1,099 | 1,072 | 1,090 | 1,090 | +13 (+1.21%) | 52,400 |
9 Sep 2024 | JPY | 1,067 | 1,092 | 1,054 | 1,077 | 1,077 | +5 (+0.47%) | 86,300 |
6 Sep 2024 | JPY | 1,082 | 1,085 | 1,068 | 1,072 | 1,072 | -10 (-0.92%) | 44,200 |
5 Sep 2024 | JPY | 1,060 | 1,097 | 1,051 | 1,082 | 1,082 | +22 (+2.08%) | 54,500 |
4 Sep 2024 | JPY | 1,069 | 1,071 | 1,052 | 1,060 | 1,060 | -17 (-1.58%) | 71,100 |
3 Sep 2024 | JPY | 1,070 | 1,085 | 1,070 | 1,077 | 1,077 | +7 (+0.65%) | 36,900 |
2 Sep 2024 | JPY | 1,071 | 1,085 | 1,070 | 1,070 | 1,070 | 0.0 (0.0%) | 38,500 |
30 Aug 2024 | JPY | 1,058 | 1,075 | 1,058 | 1,070 | 1,070 | +12 (+1.13%) | 36,500 |
29 Aug 2024 | JPY | 1,050 | 1,059 | 1,049 | 1,058 | 1,058 | +1 (+0.09%) | 29,700 |
28 Aug 2024 | JPY | 1,047 | 1,057 | 1,034 | 1,057 | 1,057 | +3 (+0.28%) | 39,500 |
27 Aug 2024 | JPY | 1,049 | 1,067 | 1,046 | 1,054 | 1,054 | +5 (+0.48%) | 50,400 |
26 Aug 2024 | JPY | 1,031 | 1,050 | 1,031 | 1,049 | 1,049 | +27 (+2.64%) | 108,600 |
23 Aug 2024 | JPY | 1,030 | 1,030 | 1,014 | 1,022 | 1,022 | -8 (-0.78%) | 40,500 |
22 Aug 2024 | JPY | 1,021 | 1,034 | 1,014 | 1,030 | 1,030 | +16 (+1.58%) | 71,300 |