Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | JPY | 3,630 | 3,630 | 3,550 | 3,570 | 3,570 | -250 (-6.54%) | 92,500 |
26 Sep 2024 | JPY | 3,775 | 3,830 | 3,760 | 3,820 | 3,820 | +45 (+1.19%) | 50,500 |
25 Sep 2024 | JPY | 3,850 | 3,850 | 3,770 | 3,775 | 3,775 | -75 (-1.95%) | 49,100 |
24 Sep 2024 | JPY | 3,870 | 3,905 | 3,825 | 3,850 | 3,850 | +5 (+0.13%) | 26,700 |
20 Sep 2024 | JPY | 3,880 | 3,880 | 3,820 | 3,845 | 3,845 | -5 (-0.13%) | 17,700 |
19 Sep 2024 | JPY | 3,805 | 3,855 | 3,775 | 3,850 | 3,850 | +60 (+1.58%) | 18,500 |
18 Sep 2024 | JPY | 3,765 | 3,800 | 3,750 | 3,790 | 3,790 | +40 (+1.07%) | 10,200 |
17 Sep 2024 | JPY | 3,775 | 3,805 | 3,725 | 3,750 | 3,750 | -15 (-0.40%) | 13,600 |
13 Sep 2024 | JPY | 3,795 | 3,795 | 3,750 | 3,765 | 3,765 | -15 (-0.40%) | 7,800 |
12 Sep 2024 | JPY | 3,815 | 3,845 | 3,760 | 3,780 | 3,780 | +15 (+0.40%) | 12,000 |
11 Sep 2024 | JPY | 3,810 | 3,830 | 3,750 | 3,765 | 3,765 | -45 (-1.18%) | 15,300 |
10 Sep 2024 | JPY | 3,840 | 3,850 | 3,810 | 3,810 | 3,810 | -20 (-0.52%) | 10,800 |
9 Sep 2024 | JPY | 3,740 | 3,830 | 3,720 | 3,830 | 3,830 | +20 (+0.52%) | 18,700 |
6 Sep 2024 | JPY | 3,895 | 3,915 | 3,800 | 3,810 | 3,810 | -65 (-1.68%) | 19,300 |
5 Sep 2024 | JPY | 3,890 | 3,940 | 3,850 | 3,875 | 3,875 | -5 (-0.13%) | 12,200 |
4 Sep 2024 | JPY | 3,950 | 3,965 | 3,865 | 3,880 | 3,880 | -110 (-2.76%) | 33,900 |
3 Sep 2024 | JPY | 4,015 | 4,035 | 3,965 | 3,990 | 3,990 | -25 (-0.62%) | 17,800 |
2 Sep 2024 | JPY | 4,055 | 4,055 | 3,990 | 4,015 | 4,015 | 0.0 (0.0%) | 17,000 |
30 Aug 2024 | JPY | 4,115 | 4,115 | 4,015 | 4,015 | 4,015 | -70 (-1.71%) | 23,700 |
29 Aug 2024 | JPY | 4,045 | 4,130 | 4,025 | 4,085 | 4,085 | +65 (+1.62%) | 18,200 |
28 Aug 2024 | JPY | 3,945 | 4,020 | 3,890 | 4,020 | 4,020 | +80 (+2.03%) | 18,200 |
27 Aug 2024 | JPY | 3,930 | 3,955 | 3,905 | 3,940 | 3,940 | +10 (+0.25%) | 9,900 |
26 Aug 2024 | JPY | 3,920 | 3,940 | 3,870 | 3,930 | 3,930 | +20 (+0.51%) | 8,200 |
23 Aug 2024 | JPY | 3,905 | 3,940 | 3,890 | 3,910 | 3,910 | +5 (+0.13%) | 7,100 |
22 Aug 2024 | JPY | 3,935 | 3,980 | 3,890 | 3,905 | 3,905 | -30 (-0.76%) | 10,600 |
21 Aug 2024 | JPY | 3,860 | 3,940 | 3,845 | 3,935 | 3,935 | +60 (+1.55%) | 10,100 |
20 Aug 2024 | JPY | 3,865 | 3,900 | 3,845 | 3,875 | 3,875 | +25 (+0.65%) | 4,800 |
19 Aug 2024 | JPY | 3,890 | 3,915 | 3,830 | 3,850 | 3,850 | 0.0 (0.0%) | 11,100 |
16 Aug 2024 | JPY | 3,855 | 3,875 | 3,815 | 3,850 | 3,850 | +45 (+1.18%) | 15,000 |
15 Aug 2024 | JPY | 3,840 | 3,840 | 3,775 | 3,805 | 3,805 | -10 (-0.26%) | 13,300 |