Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Sep 2024 | JPY | 1,313 | 1,317.5 | 1,303 | 1,308.5 | 1,308.5 | -14 (-1.06%) | 8,518,000 |
20 Sep 2024 | JPY | 1,330 | 1,345 | 1,322.5 | 1,322.5 | 1,322.5 | +10 (+0.76%) | 10,002,600 |
19 Sep 2024 | JPY | 1,322.5 | 1,335.5 | 1,309.5 | 1,312.5 | 1,312.5 | +8 (+0.61%) | 7,869,700 |
18 Sep 2024 | JPY | 1,310 | 1,315.5 | 1,297 | 1,304.5 | 1,304.5 | +4.5 (+0.35%) | 6,528,500 |
17 Sep 2024 | JPY | 1,305 | 1,323.5 | 1,280 | 1,300 | 1,300 | -1 (-0.08%) | 8,039,500 |
13 Sep 2024 | JPY | 1,316.5 | 1,322.5 | 1,300.5 | 1,301 | 1,301 | -21 (-1.59%) | 8,911,400 |
12 Sep 2024 | JPY | 1,313.5 | 1,332 | 1,309 | 1,322 | 1,322 | +8.5 (+0.65%) | 7,661,200 |
11 Sep 2024 | JPY | 1,345.5 | 1,352 | 1,302 | 1,313.5 | 1,313.5 | -46 (-3.38%) | 8,016,900 |
10 Sep 2024 | JPY | 1,368 | 1,385.5 | 1,359.5 | 1,359.5 | 1,359.5 | -7 (-0.51%) | 5,352,100 |
9 Sep 2024 | JPY | 1,358.5 | 1,418.5 | 1,330.5 | 1,366.5 | 1,366.5 | -22 (-1.58%) | 7,636,300 |
6 Sep 2024 | JPY | 1,393.5 | 1,407.5 | 1,386 | 1,388.5 | 1,388.5 | +3.5 (+0.25%) | 6,304,600 |
5 Sep 2024 | JPY | 1,360 | 1,414 | 1,358 | 1,385 | 1,385 | +9.5 (+0.69%) | 6,519,500 |
4 Sep 2024 | JPY | 1,390 | 1,409.5 | 1,372 | 1,375.5 | 1,375.5 | -44.5 (-3.13%) | 6,207,000 |
3 Sep 2024 | JPY | 1,390 | 1,420 | 1,387 | 1,420 | 1,420 | +44 (+3.20%) | 6,173,200 |
2 Sep 2024 | JPY | 1,374.5 | 1,385 | 1,372 | 1,376 | 1,376 | +12 (+0.88%) | 5,589,400 |
30 Aug 2024 | JPY | 1,377 | 1,377 | 1,360 | 1,364 | 1,364 | -9.5 (-0.69%) | 8,005,300 |
29 Aug 2024 | JPY | 1,380 | 1,385.5 | 1,371 | 1,373.5 | 1,373.5 | -12 (-0.87%) | 3,729,100 |
28 Aug 2024 | JPY | 1,375 | 1,387 | 1,369 | 1,385.5 | 1,385.5 | +8 (+0.58%) | 2,908,500 |
27 Aug 2024 | JPY | 1,375 | 1,384.5 | 1,364 | 1,377.5 | 1,377.5 | +5.5 (+0.40%) | 3,311,300 |
26 Aug 2024 | JPY | 1,406.5 | 1,406.5 | 1,369.5 | 1,372 | 1,372 | -30 (-2.14%) | 4,786,800 |
23 Aug 2024 | JPY | 1,392 | 1,402 | 1,383.5 | 1,402 | 1,402 | +17.5 (+1.26%) | 3,663,100 |
22 Aug 2024 | JPY | 1,405 | 1,406.5 | 1,381 | 1,384.5 | 1,384.5 | -19 (-1.35%) | 4,333,500 |
21 Aug 2024 | JPY | 1,385.5 | 1,404.5 | 1,371.5 | 1,403.5 | 1,403.5 | +8.5 (+0.61%) | 6,108,600 |
20 Aug 2024 | JPY | 1,419 | 1,419.5 | 1,386 | 1,395 | 1,395 | -10 (-0.71%) | 6,435,200 |
19 Aug 2024 | JPY | 1,434.5 | 1,434.5 | 1,400.5 | 1,405 | 1,405 | -30 (-2.09%) | 5,499,900 |
16 Aug 2024 | JPY | 1,463.5 | 1,463.5 | 1,425.5 | 1,435 | 1,435 | +24 (+1.70%) | 5,411,100 |
15 Aug 2024 | JPY | 1,398 | 1,430.5 | 1,396.5 | 1,411 | 1,411 | +11.5 (+0.82%) | 5,375,100 |
14 Aug 2024 | JPY | 1,397 | 1,421.5 | 1,390 | 1,399.5 | 1,399.5 | +18.5 (+1.34%) | 6,359,900 |
13 Aug 2024 | JPY | 1,370.5 | 1,384 | 1,346.5 | 1,381 | 1,381 | -11.5 (-0.83%) | 10,000,800 |
9 Aug 2024 | JPY | 1,392 | 1,419.5 | 1,371 | 1,392.5 | 1,392.5 | +29.5 (+2.16%) | 9,563,900 |