Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2024 | JPY | 2,027 | 2,036 | 2,006 | 2,018 | 2,018 | +4 (+0.20%) | 97,500 |
19 Sep 2024 | JPY | 2,003 | 2,018 | 1,996 | 2,014 | 2,014 | +30 (+1.51%) | 76,900 |
18 Sep 2024 | JPY | 1,955 | 1,984 | 1,955 | 1,984 | 1,984 | +36 (+1.85%) | 91,400 |
17 Sep 2024 | JPY | 1,967 | 1,971 | 1,931 | 1,948 | 1,948 | 0.0 (0.0%) | 48,200 |
13 Sep 2024 | JPY | 1,940 | 1,949 | 1,922 | 1,948 | 1,948 | +6 (+0.31%) | 101,200 |
12 Sep 2024 | JPY | 1,926 | 1,944 | 1,914 | 1,942 | 1,942 | +38 (+2.00%) | 64,000 |
11 Sep 2024 | JPY | 1,905 | 1,930 | 1,889 | 1,904 | 1,904 | -11 (-0.57%) | 79,500 |
10 Sep 2024 | JPY | 1,932 | 1,947 | 1,915 | 1,915 | 1,915 | -40 (-2.05%) | 45,500 |
9 Sep 2024 | JPY | 1,950 | 1,959 | 1,914 | 1,955 | 1,955 | -22 (-1.11%) | 51,700 |
6 Sep 2024 | JPY | 2,016 | 2,016 | 1,970 | 1,977 | 1,977 | -49 (-2.42%) | 50,500 |
5 Sep 2024 | JPY | 2,007 | 2,041 | 1,999 | 2,026 | 2,026 | +12 (+0.60%) | 52,700 |
4 Sep 2024 | JPY | 2,010 | 2,026 | 2,000 | 2,014 | 2,014 | -27 (-1.32%) | 55,200 |
3 Sep 2024 | JPY | 2,043 | 2,058 | 2,041 | 2,041 | 2,041 | -7 (-0.34%) | 22,100 |
2 Sep 2024 | JPY | 2,052 | 2,066 | 2,030 | 2,048 | 2,048 | -2 (-0.10%) | 38,600 |
30 Aug 2024 | JPY | 2,048 | 2,072 | 2,038 | 2,050 | 2,050 | +16 (+0.79%) | 69,800 |
29 Aug 2024 | JPY | 2,022 | 2,037 | 2,020 | 2,034 | 2,034 | -10 (-0.49%) | 31,700 |
28 Aug 2024 | JPY | 2,051 | 2,052 | 2,031 | 2,044 | 2,044 | -21 (-1.02%) | 25,600 |
27 Aug 2024 | JPY | 2,040 | 2,071 | 2,040 | 2,065 | 2,065 | +15 (+0.73%) | 25,600 |
26 Aug 2024 | JPY | 2,054 | 2,080 | 2,047 | 2,050 | 2,050 | +13 (+0.64%) | 59,100 |
23 Aug 2024 | JPY | 2,041 | 2,052 | 2,029 | 2,037 | 2,037 | +4 (+0.20%) | 63,200 |
22 Aug 2024 | JPY | 2,021 | 2,036 | 2,014 | 2,033 | 2,033 | +17 (+0.84%) | 29,900 |
21 Aug 2024 | JPY | 2,005 | 2,032 | 2,005 | 2,016 | 2,016 | -12 (-0.59%) | 29,600 |
20 Aug 2024 | JPY | 2,027 | 2,033 | 2,005 | 2,028 | 2,028 | +35 (+1.76%) | 29,100 |
19 Aug 2024 | JPY | 2,000 | 2,032 | 1,986 | 1,993 | 1,993 | -27 (-1.34%) | 43,100 |
16 Aug 2024 | JPY | 1,989 | 2,023 | 1,985 | 2,020 | 2,020 | +47 (+2.38%) | 50,100 |
15 Aug 2024 | JPY | 1,975 | 1,983 | 1,950 | 1,973 | 1,973 | +12 (+0.61%) | 46,400 |
14 Aug 2024 | JPY | 1,957 | 1,965 | 1,930 | 1,961 | 1,961 | +29 (+1.50%) | 41,100 |
13 Aug 2024 | JPY | 1,954 | 1,965 | 1,917 | 1,932 | 1,932 | -14 (-0.72%) | 49,800 |
9 Aug 2024 | JPY | 1,907 | 1,966 | 1,874 | 1,946 | 1,946 | +94 (+5.08%) | 129,400 |
8 Aug 2024 | JPY | 1,855 | 1,902 | 1,850 | 1,852 | 1,852 | -16 (-0.86%) | 53,000 |