Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2024 | JPY | 1,067 | 1,077 | 1,058 | 1,058 | 1,058 | -3 (-0.28%) | 146,800 |
3 Oct 2024 | JPY | 1,097 | 1,097 | 1,061 | 1,061 | 1,061 | +10 (+0.95%) | 265,600 |
2 Oct 2024 | JPY | 1,074 | 1,091 | 1,050 | 1,051 | 1,051 | -44 (-4.02%) | 328,500 |
1 Oct 2024 | JPY | 1,073 | 1,098 | 1,065 | 1,095 | 1,095 | +40 (+3.79%) | 326,200 |
30 Sep 2024 | JPY | 1,066 | 1,090 | 1,050 | 1,055 | 1,055 | -71 (-6.31%) | 481,400 |
27 Sep 2024 | JPY | 1,111 | 1,132 | 1,104 | 1,126 | 1,126 | +23 (+2.09%) | 319,500 |
26 Sep 2024 | JPY | 1,080 | 1,103 | 1,080 | 1,103 | 1,103 | +45 (+4.25%) | 388,900 |
25 Sep 2024 | JPY | 1,084 | 1,089 | 1,057 | 1,058 | 1,058 | -28 (-2.58%) | 242,800 |
24 Sep 2024 | JPY | 1,100 | 1,104 | 1,083 | 1,086 | 1,086 | +2 (+0.18%) | 244,700 |
20 Sep 2024 | JPY | 1,126 | 1,132 | 1,081 | 1,084 | 1,084 | -22 (-1.99%) | 1,465,600 |
19 Sep 2024 | JPY | 1,140 | 1,150 | 1,105 | 1,106 | 1,106 | +3 (+0.27%) | 290,300 |
18 Sep 2024 | JPY | 1,098 | 1,115 | 1,087 | 1,103 | 1,103 | +32 (+2.99%) | 313,600 |
17 Sep 2024 | JPY | 1,088 | 1,095 | 1,049 | 1,071 | 1,071 | -6 (-0.56%) | 246,900 |
13 Sep 2024 | JPY | 1,093 | 1,096 | 1,069 | 1,077 | 1,077 | -20 (-1.82%) | 241,500 |
12 Sep 2024 | JPY | 1,105 | 1,113 | 1,088 | 1,097 | 1,097 | +31 (+2.91%) | 228,800 |
11 Sep 2024 | JPY | 1,108 | 1,122 | 1,045 | 1,066 | 1,066 | -46 (-4.14%) | 425,300 |
10 Sep 2024 | JPY | 1,148 | 1,152 | 1,112 | 1,112 | 1,112 | +12 (+1.09%) | 290,200 |
9 Sep 2024 | JPY | 1,092 | 1,110 | 1,063 | 1,100 | 1,100 | -37 (-3.25%) | 642,300 |
6 Sep 2024 | JPY | 1,195 | 1,202 | 1,135 | 1,137 | 1,137 | -45 (-3.81%) | 404,300 |
5 Sep 2024 | JPY | 1,161 | 1,205 | 1,160 | 1,182 | 1,182 | -6 (-0.51%) | 333,200 |
4 Sep 2024 | JPY | 1,201 | 1,233 | 1,181 | 1,188 | 1,188 | -82 (-6.46%) | 756,500 |
3 Sep 2024 | JPY | 1,255 | 1,274 | 1,246 | 1,270 | 1,270 | +23 (+1.84%) | 338,600 |
2 Sep 2024 | JPY | 1,247 | 1,263 | 1,226 | 1,247 | 1,247 | +29 (+2.38%) | 566,900 |
30 Aug 2024 | JPY | 1,178 | 1,222 | 1,167 | 1,218 | 1,218 | +64 (+5.55%) | 700,700 |
29 Aug 2024 | JPY | 1,145 | 1,168 | 1,140 | 1,154 | 1,154 | +1 (+0.09%) | 208,100 |
28 Aug 2024 | JPY | 1,175 | 1,177 | 1,145 | 1,153 | 1,153 | -5 (-0.43%) | 313,100 |
27 Aug 2024 | JPY | 1,158 | 1,165 | 1,142 | 1,158 | 1,158 | +13 (+1.14%) | 345,600 |
26 Aug 2024 | JPY | 1,152 | 1,155 | 1,126 | 1,145 | 1,145 | -5 (-0.43%) | 467,400 |
23 Aug 2024 | JPY | 1,150 | 1,167 | 1,138 | 1,150 | 1,150 | -6 (-0.52%) | 268,000 |
22 Aug 2024 | JPY | 1,180 | 1,180 | 1,135 | 1,156 | 1,156 | -11 (-0.94%) | 576,100 |