Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | JPY | 2,625 | 2,646 | 2,591.5 | 2,622.5 | 2,622.5 | -40 (-1.50%) | 178,400 |
26 Sep 2024 | JPY | 2,636 | 2,663 | 2,617 | 2,662.5 | 2,662.5 | +35 (+1.33%) | 210,400 |
25 Sep 2024 | JPY | 2,610 | 2,635 | 2,604 | 2,627.5 | 2,627.5 | +12.5 (+0.48%) | 135,200 |
24 Sep 2024 | JPY | 2,622.5 | 2,633 | 2,610.5 | 2,615 | 2,615 | +15.5 (+0.60%) | 131,800 |
20 Sep 2024 | JPY | 2,608 | 2,617.5 | 2,591.5 | 2,599.5 | 2,599.5 | +20.5 (+0.79%) | 246,500 |
19 Sep 2024 | JPY | 2,600 | 2,618 | 2,579 | 2,579 | 2,579 | +15 (+0.59%) | 89,900 |
18 Sep 2024 | JPY | 2,571 | 2,577.5 | 2,532.5 | 2,564 | 2,564 | +2 (+0.08%) | 128,100 |
17 Sep 2024 | JPY | 2,560 | 2,581 | 2,520 | 2,562 | 2,562 | +9 (+0.35%) | 114,600 |
13 Sep 2024 | JPY | 2,574 | 2,588.5 | 2,550 | 2,553 | 2,553 | -38 (-1.47%) | 119,400 |
12 Sep 2024 | JPY | 2,596 | 2,625.5 | 2,574.5 | 2,591 | 2,591 | +39 (+1.53%) | 118,000 |
11 Sep 2024 | JPY | 2,618 | 2,618 | 2,532.5 | 2,552 | 2,552 | -71 (-2.71%) | 171,700 |
10 Sep 2024 | JPY | 2,610 | 2,640 | 2,596 | 2,623 | 2,623 | +19.5 (+0.75%) | 179,400 |
9 Sep 2024 | JPY | 2,555 | 2,608 | 2,540 | 2,603.5 | 2,603.5 | +17.5 (+0.68%) | 172,200 |
6 Sep 2024 | JPY | 2,600 | 2,618 | 2,560 | 2,586 | 2,586 | -14.5 (-0.56%) | 140,200 |
5 Sep 2024 | JPY | 2,547.5 | 2,644 | 2,541 | 2,600.5 | 2,600.5 | +9 (+0.35%) | 180,000 |
4 Sep 2024 | JPY | 2,599.5 | 2,630.5 | 2,586 | 2,591.5 | 2,591.5 | -29 (-1.11%) | 194,900 |
3 Sep 2024 | JPY | 2,607 | 2,635 | 2,607 | 2,620.5 | 2,620.5 | +13.5 (+0.52%) | 94,700 |
2 Sep 2024 | JPY | 2,635 | 2,649 | 2,605.5 | 2,607 | 2,607 | -4 (-0.15%) | 106,000 |
30 Aug 2024 | JPY | 2,591.5 | 2,625 | 2,583.5 | 2,611 | 2,611 | +25 (+0.97%) | 140,200 |
29 Aug 2024 | JPY | 2,571 | 2,589.5 | 2,553.5 | 2,586 | 2,586 | +15 (+0.58%) | 93,300 |
28 Aug 2024 | JPY | 2,560.5 | 2,584 | 2,557 | 2,571 | 2,571 | -20.5 (-0.79%) | 103,900 |
27 Aug 2024 | JPY | 2,600 | 2,608.5 | 2,587.5 | 2,591.5 | 2,591.5 | -5.5 (-0.21%) | 92,800 |
26 Aug 2024 | JPY | 2,571.5 | 2,599 | 2,550 | 2,597 | 2,597 | +15.5 (+0.60%) | 146,000 |
23 Aug 2024 | JPY | 2,589 | 2,589.5 | 2,565.5 | 2,581.5 | 2,581.5 | +5.5 (+0.21%) | 122,200 |
22 Aug 2024 | JPY | 2,554.5 | 2,582.5 | 2,544 | 2,576 | 2,576 | +51 (+2.02%) | 140,100 |
21 Aug 2024 | JPY | 2,497 | 2,531 | 2,490.5 | 2,525 | 2,525 | -12 (-0.47%) | 58,100 |
20 Aug 2024 | JPY | 2,523.5 | 2,539.5 | 2,510 | 2,537 | 2,537 | +52.5 (+2.11%) | 129,500 |
19 Aug 2024 | JPY | 2,510 | 2,528 | 2,480 | 2,484.5 | 2,484.5 | -54.5 (-2.15%) | 155,900 |
16 Aug 2024 | JPY | 2,514.5 | 2,539.5 | 2,495 | 2,539 | 2,539 | +74.5 (+3.02%) | 185,100 |
15 Aug 2024 | JPY | 2,427.5 | 2,473 | 2,415.5 | 2,464.5 | 2,464.5 | +64.5 (+2.69%) | 140,200 |