Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2024 | JPY | 3,200 | 3,280 | 3,195 | 3,205 | 3,205 | +50 (+1.58%) | 595,800 |
19 Sep 2024 | JPY | 3,150 | 3,160 | 3,105 | 3,155 | 3,155 | +45 (+1.45%) | 317,100 |
18 Sep 2024 | JPY | 3,120 | 3,130 | 3,100 | 3,110 | 3,110 | +10 (+0.32%) | 247,700 |
17 Sep 2024 | JPY | 3,080 | 3,100 | 3,045 | 3,100 | 3,100 | +40 (+1.31%) | 239,400 |
13 Sep 2024 | JPY | 3,050 | 3,070 | 3,035 | 3,060 | 3,060 | -5 (-0.16%) | 228,900 |
12 Sep 2024 | JPY | 3,035 | 3,085 | 3,030 | 3,065 | 3,065 | +75 (+2.51%) | 205,500 |
11 Sep 2024 | JPY | 3,005 | 3,015 | 2,954 | 2,990 | 2,990 | -25 (-0.83%) | 359,600 |
10 Sep 2024 | JPY | 3,060 | 3,065 | 3,015 | 3,015 | 3,015 | -20 (-0.66%) | 115,200 |
9 Sep 2024 | JPY | 2,988 | 3,045 | 2,982 | 3,035 | 3,035 | -10 (-0.33%) | 192,500 |
6 Sep 2024 | JPY | 3,045 | 3,060 | 3,020 | 3,045 | 3,045 | 0.0 (0.0%) | 104,600 |
5 Sep 2024 | JPY | 3,035 | 3,065 | 3,020 | 3,045 | 3,045 | -20 (-0.65%) | 110,500 |
4 Sep 2024 | JPY | 3,095 | 3,125 | 3,065 | 3,065 | 3,065 | -60 (-1.92%) | 200,800 |
3 Sep 2024 | JPY | 3,150 | 3,165 | 3,070 | 3,125 | 3,125 | 0.0 (0.0%) | 242,100 |
2 Sep 2024 | JPY | 3,145 | 3,150 | 3,090 | 3,125 | 3,125 | +10 (+0.32%) | 158,000 |
30 Aug 2024 | JPY | 3,075 | 3,135 | 3,060 | 3,115 | 3,115 | +65 (+2.13%) | 438,900 |
29 Aug 2024 | JPY | 3,010 | 3,070 | 2,995 | 3,050 | 3,050 | +35 (+1.16%) | 275,400 |
28 Aug 2024 | JPY | 2,963 | 3,015 | 2,955 | 3,015 | 3,015 | +35 (+1.17%) | 210,900 |
27 Aug 2024 | JPY | 2,944 | 2,987 | 2,940 | 2,980 | 2,980 | +20 (+0.68%) | 262,700 |
26 Aug 2024 | JPY | 2,965 | 2,974 | 2,937 | 2,960 | 2,960 | -11 (-0.37%) | 227,400 |
23 Aug 2024 | JPY | 2,950 | 2,980 | 2,932 | 2,971 | 2,971 | +14 (+0.47%) | 164,800 |
22 Aug 2024 | JPY | 2,981 | 2,982 | 2,949 | 2,957 | 2,957 | -31 (-1.04%) | 125,100 |
21 Aug 2024 | JPY | 3,025 | 3,025 | 2,979 | 2,988 | 2,988 | -67 (-2.19%) | 183,500 |
20 Aug 2024 | JPY | 3,035 | 3,055 | 3,000 | 3,055 | 3,055 | +69 (+2.31%) | 125,700 |
19 Aug 2024 | JPY | 3,050 | 3,065 | 2,985 | 2,986 | 2,986 | -64 (-2.10%) | 184,800 |
16 Aug 2024 | JPY | 3,035 | 3,055 | 3,005 | 3,050 | 3,050 | +58 (+1.94%) | 194,300 |
15 Aug 2024 | JPY | 2,970 | 3,010 | 2,961 | 2,992 | 2,992 | +21 (+0.71%) | 165,500 |
14 Aug 2024 | JPY | 2,945 | 2,972 | 2,925 | 2,971 | 2,971 | +10 (+0.34%) | 183,100 |
13 Aug 2024 | JPY | 2,950 | 2,980 | 2,940 | 2,961 | 2,961 | +13 (+0.44%) | 293,800 |
9 Aug 2024 | JPY | 3,000 | 3,045 | 2,899 | 2,948 | 2,948 | -2 (-0.07%) | 391,000 |
8 Aug 2024 | JPY | 2,933 | 3,045 | 2,920 | 2,950 | 2,950 | -33 (-1.11%) | 663,800 |