Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | JPY | 2,273 | 2,297 | 2,237 | 2,275 | 2,275 | +17 (+0.75%) | 113,800 |
26 Sep 2024 | JPY | 2,205 | 2,271 | 2,204 | 2,258 | 2,258 | +80 (+3.67%) | 168,600 |
25 Sep 2024 | JPY | 2,191 | 2,209 | 2,172 | 2,178 | 2,178 | -30 (-1.36%) | 128,100 |
24 Sep 2024 | JPY | 2,248 | 2,289 | 2,204 | 2,208 | 2,208 | +86 (+4.05%) | 224,100 |
20 Sep 2024 | JPY | 2,123 | 2,143 | 2,101 | 2,122 | 2,122 | +48 (+2.31%) | 145,700 |
19 Sep 2024 | JPY | 2,038 | 2,090 | 2,037 | 2,074 | 2,074 | +59 (+2.93%) | 86,700 |
18 Sep 2024 | JPY | 2,028 | 2,035 | 1,992 | 2,015 | 2,015 | +17 (+0.85%) | 67,100 |
17 Sep 2024 | JPY | 2,060 | 2,060 | 1,976 | 1,998 | 1,998 | -51 (-2.49%) | 118,900 |
13 Sep 2024 | JPY | 2,013 | 2,080 | 2,010 | 2,049 | 2,049 | +39 (+1.94%) | 126,000 |
12 Sep 2024 | JPY | 2,000 | 2,048 | 1,990 | 2,010 | 2,010 | +59 (+3.02%) | 98,400 |
11 Sep 2024 | JPY | 2,012 | 2,020 | 1,928 | 1,951 | 1,951 | -56 (-2.79%) | 187,600 |
10 Sep 2024 | JPY | 2,024 | 2,050 | 1,989 | 2,007 | 2,007 | -9 (-0.45%) | 90,700 |
9 Sep 2024 | JPY | 1,948 | 2,029 | 1,931 | 2,016 | 2,016 | -24 (-1.18%) | 127,100 |
6 Sep 2024 | JPY | 2,097 | 2,114 | 2,029 | 2,040 | 2,040 | -47 (-2.25%) | 157,800 |
5 Sep 2024 | JPY | 2,077 | 2,134 | 2,073 | 2,087 | 2,087 | +4 (+0.19%) | 91,900 |
4 Sep 2024 | JPY | 2,080 | 2,131 | 2,070 | 2,083 | 2,083 | -89 (-4.10%) | 141,300 |
3 Sep 2024 | JPY | 2,204 | 2,204 | 2,152 | 2,172 | 2,172 | -38 (-1.72%) | 95,100 |
2 Sep 2024 | JPY | 2,234 | 2,242 | 2,179 | 2,210 | 2,210 | +5 (+0.23%) | 128,600 |
30 Aug 2024 | JPY | 2,137 | 2,205 | 2,126 | 2,205 | 2,205 | +82 (+3.86%) | 124,800 |
29 Aug 2024 | JPY | 2,060 | 2,124 | 2,055 | 2,123 | 2,123 | +21 (+1.00%) | 95,500 |
28 Aug 2024 | JPY | 2,122 | 2,122 | 2,069 | 2,102 | 2,102 | -23 (-1.08%) | 78,400 |
27 Aug 2024 | JPY | 2,085 | 2,126 | 2,052 | 2,125 | 2,125 | +33 (+1.58%) | 75,200 |
26 Aug 2024 | JPY | 2,079 | 2,095 | 2,025 | 2,092 | 2,092 | +16 (+0.77%) | 103,900 |
23 Aug 2024 | JPY | 2,100 | 2,108 | 2,028 | 2,076 | 2,076 | -52 (-2.44%) | 203,000 |
22 Aug 2024 | JPY | 2,063 | 2,156 | 2,057 | 2,128 | 2,128 | +81 (+3.96%) | 142,900 |
21 Aug 2024 | JPY | 2,027 | 2,073 | 2,025 | 2,047 | 2,047 | -8 (-0.39%) | 72,000 |
20 Aug 2024 | JPY | 2,041 | 2,062 | 2,024 | 2,055 | 2,055 | +49 (+2.44%) | 103,900 |
19 Aug 2024 | JPY | 2,030 | 2,057 | 1,984 | 2,006 | 2,006 | -27 (-1.33%) | 127,200 |
16 Aug 2024 | JPY | 1,977 | 2,033 | 1,975 | 2,033 | 2,033 | +104 (+5.39%) | 135,000 |
15 Aug 2024 | JPY | 1,942 | 1,956 | 1,902 | 1,929 | 1,929 | -8 (-0.41%) | 166,500 |