Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2024 | JPY | 1,040 | 1,051 | 1,033 | 1,041 | 1,041 | -27 (-2.53%) | 255,700 |
27 Sep 2024 | JPY | 1,070 | 1,073 | 1,058 | 1,068 | 1,068 | +10 (+0.95%) | 301,500 |
26 Sep 2024 | JPY | 1,045 | 1,058 | 1,036 | 1,058 | 1,058 | +22 (+2.12%) | 372,400 |
25 Sep 2024 | JPY | 1,033 | 1,041 | 1,024 | 1,036 | 1,036 | -3 (-0.29%) | 364,900 |
24 Sep 2024 | JPY | 1,078 | 1,078 | 1,035 | 1,039 | 1,039 | -24 (-2.26%) | 332,400 |
20 Sep 2024 | JPY | 1,063 | 1,078 | 1,053 | 1,063 | 1,063 | +13 (+1.24%) | 677,400 |
19 Sep 2024 | JPY | 1,050 | 1,055 | 1,040 | 1,050 | 1,050 | +12 (+1.16%) | 771,300 |
18 Sep 2024 | JPY | 1,020 | 1,038 | 1,013 | 1,038 | 1,038 | +26 (+2.57%) | 653,200 |
17 Sep 2024 | JPY | 1,012 | 1,015 | 1,001 | 1,012 | 1,012 | +7 (+0.70%) | 426,100 |
13 Sep 2024 | JPY | 1,018 | 1,019 | 1,003 | 1,005 | 1,005 | -15 (-1.47%) | 439,600 |
12 Sep 2024 | JPY | 996 | 1,020 | 995 | 1,020 | 1,020 | +29 (+2.93%) | 886,200 |
11 Sep 2024 | JPY | 979 | 997 | 974 | 991 | 991 | +12 (+1.23%) | 802,900 |
10 Sep 2024 | JPY | 981 | 992 | 975 | 979 | 979 | -2 (-0.20%) | 2,461,000 |
9 Sep 2024 | JPY | 972 | 987 | 965 | 981 | 981 | -6 (-0.61%) | 396,200 |
6 Sep 2024 | JPY | 1,001 | 1,011 | 987 | 987 | 987 | -11 (-1.10%) | 681,500 |
5 Sep 2024 | JPY | 1,002 | 1,009 | 998 | 998 | 998 | -5 (-0.50%) | 2,352,000 |
4 Sep 2024 | JPY | 1,005 | 1,015 | 1,000 | 1,003 | 1,003 | -26 (-2.53%) | 1,755,900 |
3 Sep 2024 | JPY | 1,029 | 1,036 | 1,014 | 1,029 | 1,029 | -1 (-0.10%) | 1,155,700 |
2 Sep 2024 | JPY | 1,041 | 1,050 | 1,019 | 1,030 | 1,030 | 0.0 (0.0%) | 334,400 |
30 Aug 2024 | JPY | 1,024 | 1,043 | 1,024 | 1,030 | 1,030 | +14 (+1.38%) | 400,000 |
29 Aug 2024 | JPY | 999 | 1,022 | 999 | 1,016 | 1,016 | 0.0 (0.0%) | 433,500 |
28 Aug 2024 | JPY | 1,029 | 1,029 | 1,005 | 1,016 | 1,016 | -17 (-1.65%) | 444,300 |
27 Aug 2024 | JPY | 1,000 | 1,039 | 994 | 1,033 | 1,033 | +1 (+0.10%) | 1,073,100 |
26 Aug 2024 | JPY | 1,048 | 1,048 | 1,021 | 1,032 | 1,032 | -15 (-1.43%) | 164,000 |
23 Aug 2024 | JPY | 1,049 | 1,056 | 1,042 | 1,047 | 1,047 | -2 (-0.19%) | 86,500 |
22 Aug 2024 | JPY | 1,063 | 1,063 | 1,044 | 1,049 | 1,049 | -12 (-1.13%) | 70,800 |
21 Aug 2024 | JPY | 1,045 | 1,061 | 1,043 | 1,061 | 1,061 | +2 (+0.19%) | 134,600 |
20 Aug 2024 | JPY | 1,071 | 1,071 | 1,053 | 1,059 | 1,059 | +4 (+0.38%) | 122,800 |
19 Aug 2024 | JPY | 1,078 | 1,078 | 1,055 | 1,055 | 1,055 | -26 (-2.41%) | 224,500 |
16 Aug 2024 | JPY | 1,065 | 1,085 | 1,057 | 1,081 | 1,081 | +39 (+3.74%) | 205,000 |