Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | JPY | 5,422 | 5,468 | 5,329 | 5,400 | 5,400 | -38 (-0.70%) | 1,292,500 |
26 Sep 2024 | JPY | 5,450 | 5,500 | 5,411 | 5,438 | 5,438 | +8 (+0.15%) | 1,237,400 |
25 Sep 2024 | JPY | 5,490 | 5,519 | 5,397 | 5,430 | 5,430 | +138 (+2.61%) | 1,260,000 |
24 Sep 2024 | JPY | 5,230 | 5,334 | 5,226 | 5,292 | 5,292 | +123 (+2.38%) | 1,159,500 |
20 Sep 2024 | JPY | 5,199 | 5,245 | 5,145 | 5,169 | 5,169 | -30 (-0.58%) | 919,600 |
19 Sep 2024 | JPY | 5,232 | 5,303 | 5,199 | 5,199 | 5,199 | +51 (+0.99%) | 983,800 |
18 Sep 2024 | JPY | 5,229 | 5,258 | 5,112 | 5,148 | 5,148 | +19 (+0.37%) | 834,600 |
17 Sep 2024 | JPY | 5,080 | 5,139 | 4,937 | 5,129 | 5,129 | +9 (+0.18%) | 1,343,400 |
13 Sep 2024 | JPY | 5,117 | 5,136 | 5,034 | 5,120 | 5,120 | -24 (-0.47%) | 1,128,000 |
12 Sep 2024 | JPY | 5,048 | 5,159 | 5,024 | 5,144 | 5,144 | +253 (+5.17%) | 1,249,200 |
11 Sep 2024 | JPY | 4,960 | 5,011 | 4,826 | 4,891 | 4,891 | +61 (+1.26%) | 1,296,000 |
10 Sep 2024 | JPY | 4,906 | 4,974 | 4,811 | 4,830 | 4,830 | -36 (-0.74%) | 1,086,600 |
9 Sep 2024 | JPY | 4,848 | 4,900 | 4,736 | 4,866 | 4,866 | -52 (-1.06%) | 1,167,000 |
6 Sep 2024 | JPY | 4,830 | 4,961 | 4,765 | 4,918 | 4,918 | +135 (+2.82%) | 1,622,700 |
5 Sep 2024 | JPY | 4,550 | 4,786 | 4,516 | 4,783 | 4,783 | +187 (+4.07%) | 1,488,000 |
4 Sep 2024 | JPY | 4,490 | 4,635 | 4,462 | 4,596 | 4,596 | -34 (-0.73%) | 962,700 |
3 Sep 2024 | JPY | 4,575 | 4,630 | 4,571 | 4,630 | 4,630 | +40 (+0.87%) | 714,800 |
2 Sep 2024 | JPY | 4,702 | 4,710 | 4,544 | 4,590 | 4,590 | -79 (-1.69%) | 889,100 |
30 Aug 2024 | JPY | 4,562 | 4,679 | 4,553 | 4,669 | 4,669 | +107 (+2.35%) | 1,002,200 |
29 Aug 2024 | JPY | 4,480 | 4,562 | 4,476 | 4,562 | 4,562 | -2 (-0.04%) | 641,100 |
28 Aug 2024 | JPY | 4,490 | 4,610 | 4,472 | 4,564 | 4,564 | +142 (+3.21%) | 957,000 |
27 Aug 2024 | JPY | 4,350 | 4,423 | 4,322 | 4,422 | 4,422 | +55 (+1.26%) | 560,800 |
26 Aug 2024 | JPY | 4,344 | 4,403 | 4,284 | 4,367 | 4,367 | +23 (+0.53%) | 576,100 |
23 Aug 2024 | JPY | 4,339 | 4,357 | 4,242 | 4,344 | 4,344 | +5 (+0.12%) | 627,800 |
22 Aug 2024 | JPY | 4,412 | 4,442 | 4,302 | 4,339 | 4,339 | -94 (-2.12%) | 583,300 |
21 Aug 2024 | JPY | 4,441 | 4,539 | 4,411 | 4,433 | 4,433 | -65 (-1.45%) | 798,600 |
20 Aug 2024 | JPY | 4,426 | 4,500 | 4,377 | 4,498 | 4,498 | +141 (+3.24%) | 820,600 |
19 Aug 2024 | JPY | 4,370 | 4,434 | 4,321 | 4,357 | 4,357 | -76 (-1.71%) | 724,500 |
16 Aug 2024 | JPY | 4,374 | 4,453 | 4,354 | 4,433 | 4,433 | +129 (+3.00%) | 762,600 |
15 Aug 2024 | JPY | 4,495 | 4,519 | 4,302 | 4,304 | 4,304 | -85 (-1.94%) | 837,600 |