Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2024 | JPY | 4,830 | 4,935 | 4,790 | 4,865 | 4,865 | +105 (+2.21%) | 299,100 |
19 Sep 2024 | JPY | 4,680 | 4,765 | 4,650 | 4,760 | 4,760 | +130 (+2.81%) | 168,500 |
18 Sep 2024 | JPY | 4,640 | 4,700 | 4,565 | 4,630 | 4,630 | +40 (+0.87%) | 163,200 |
17 Sep 2024 | JPY | 4,580 | 4,595 | 4,465 | 4,590 | 4,590 | +25 (+0.55%) | 133,600 |
13 Sep 2024 | JPY | 4,500 | 4,610 | 4,485 | 4,565 | 4,565 | +70 (+1.56%) | 194,700 |
12 Sep 2024 | JPY | 4,500 | 4,565 | 4,410 | 4,495 | 4,495 | +175 (+4.05%) | 181,400 |
11 Sep 2024 | JPY | 4,430 | 4,535 | 4,315 | 4,320 | 4,320 | -40 (-0.92%) | 252,700 |
10 Sep 2024 | JPY | 4,425 | 4,445 | 4,350 | 4,360 | 4,360 | +20 (+0.46%) | 119,000 |
9 Sep 2024 | JPY | 4,080 | 4,365 | 4,070 | 4,340 | 4,340 | +80 (+1.88%) | 158,500 |
6 Sep 2024 | JPY | 4,420 | 4,450 | 4,185 | 4,260 | 4,260 | -105 (-2.41%) | 229,600 |
5 Sep 2024 | JPY | 4,325 | 4,500 | 4,315 | 4,365 | 4,365 | -15 (-0.34%) | 163,000 |
4 Sep 2024 | JPY | 4,210 | 4,400 | 4,200 | 4,380 | 4,380 | -70 (-1.57%) | 260,700 |
3 Sep 2024 | JPY | 4,500 | 4,510 | 4,370 | 4,450 | 4,450 | -10 (-0.22%) | 184,900 |
2 Sep 2024 | JPY | 4,360 | 4,470 | 4,250 | 4,460 | 4,460 | +85 (+1.94%) | 181,400 |
30 Aug 2024 | JPY | 4,335 | 4,390 | 4,265 | 4,375 | 4,375 | +80 (+1.86%) | 269,400 |
29 Aug 2024 | JPY | 4,005 | 4,295 | 3,985 | 4,295 | 4,295 | +280 (+6.97%) | 313,400 |
28 Aug 2024 | JPY | 3,995 | 4,055 | 3,955 | 4,015 | 4,015 | +30 (+0.75%) | 140,700 |
27 Aug 2024 | JPY | 3,885 | 4,000 | 3,885 | 3,985 | 3,985 | +120 (+3.10%) | 169,800 |
26 Aug 2024 | JPY | 3,875 | 3,905 | 3,835 | 3,865 | 3,865 | -10 (-0.26%) | 95,800 |
23 Aug 2024 | JPY | 3,830 | 3,875 | 3,760 | 3,875 | 3,875 | -15 (-0.39%) | 143,000 |
22 Aug 2024 | JPY | 3,830 | 3,890 | 3,760 | 3,890 | 3,890 | +110 (+2.91%) | 170,000 |
21 Aug 2024 | JPY | 3,800 | 3,845 | 3,715 | 3,780 | 3,780 | -70 (-1.82%) | 125,100 |
20 Aug 2024 | JPY | 3,840 | 3,860 | 3,765 | 3,850 | 3,850 | +120 (+3.22%) | 130,600 |
19 Aug 2024 | JPY | 3,980 | 4,030 | 3,730 | 3,730 | 3,730 | -310 (-7.67%) | 216,500 |
16 Aug 2024 | JPY | 4,040 | 4,105 | 3,950 | 4,040 | 4,040 | +125 (+3.19%) | 238,700 |
15 Aug 2024 | JPY | 3,865 | 4,015 | 3,775 | 3,915 | 3,915 | +35 (+0.90%) | 292,200 |
14 Aug 2024 | JPY | 3,715 | 3,895 | 3,680 | 3,880 | 3,880 | +170 (+4.58%) | 258,500 |
13 Aug 2024 | JPY | 3,700 | 3,750 | 3,605 | 3,710 | 3,710 | +130 (+3.63%) | 233,500 |
9 Aug 2024 | JPY | 3,680 | 3,725 | 3,520 | 3,580 | 3,580 | +70 (+1.99%) | 327,500 |
8 Aug 2024 | JPY | 3,190 | 3,650 | 3,185 | 3,510 | 3,510 | +180 (+5.41%) | 656,000 |