Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2024 | JPY | 1,727.5 | 1,733 | 1,707 | 1,720 | 1,720 | 0.0 (0.0%) | 789,300 |
24 Sep 2024 | JPY | 1,720 | 1,732.5 | 1,718.5 | 1,720 | 1,720 | -8.5 (-0.49%) | 875,200 |
20 Sep 2024 | JPY | 1,723 | 1,737.5 | 1,711 | 1,728.5 | 1,728.5 | +6 (+0.35%) | 1,593,000 |
19 Sep 2024 | JPY | 1,720.5 | 1,745 | 1,720 | 1,722.5 | 1,722.5 | +3 (+0.17%) | 686,300 |
18 Sep 2024 | JPY | 1,721.5 | 1,726.5 | 1,706 | 1,719.5 | 1,719.5 | -11.5 (-0.66%) | 523,600 |
17 Sep 2024 | JPY | 1,733.5 | 1,741.5 | 1,712.5 | 1,731 | 1,731 | +11 (+0.64%) | 697,300 |
13 Sep 2024 | JPY | 1,727.5 | 1,739.5 | 1,719.5 | 1,720 | 1,720 | -24 (-1.38%) | 680,300 |
12 Sep 2024 | JPY | 1,720 | 1,779.5 | 1,720 | 1,744 | 1,744 | +57.5 (+3.41%) | 636,900 |
11 Sep 2024 | JPY | 1,687 | 1,691 | 1,677.5 | 1,686.5 | 1,686.5 | -10 (-0.59%) | 508,200 |
10 Sep 2024 | JPY | 1,681.5 | 1,704 | 1,676 | 1,696.5 | 1,696.5 | +25 (+1.50%) | 389,700 |
9 Sep 2024 | JPY | 1,642 | 1,673 | 1,641.5 | 1,671.5 | 1,671.5 | -10.5 (-0.62%) | 381,800 |
6 Sep 2024 | JPY | 1,693.5 | 1,707 | 1,670 | 1,682 | 1,682 | -2 (-0.12%) | 361,500 |
5 Sep 2024 | JPY | 1,663 | 1,697 | 1,660 | 1,684 | 1,684 | +20 (+1.20%) | 403,800 |
4 Sep 2024 | JPY | 1,642 | 1,679 | 1,642 | 1,664 | 1,664 | -9 (-0.54%) | 444,100 |
3 Sep 2024 | JPY | 1,649 | 1,675.5 | 1,649 | 1,673 | 1,673 | +24 (+1.46%) | 259,600 |
2 Sep 2024 | JPY | 1,668.5 | 1,668.5 | 1,635.5 | 1,649 | 1,649 | -3.5 (-0.21%) | 439,800 |
30 Aug 2024 | JPY | 1,654 | 1,655 | 1,637.5 | 1,652.5 | 1,652.5 | -3 (-0.18%) | 283,200 |
29 Aug 2024 | JPY | 1,640 | 1,656.5 | 1,638 | 1,655.5 | 1,655.5 | +5 (+0.30%) | 307,800 |
28 Aug 2024 | JPY | 1,645 | 1,655.5 | 1,637 | 1,650.5 | 1,650.5 | -6 (-0.36%) | 336,500 |
27 Aug 2024 | JPY | 1,658 | 1,672.5 | 1,650.5 | 1,656.5 | 1,656.5 | +2.5 (+0.15%) | 285,000 |
26 Aug 2024 | JPY | 1,650 | 1,654 | 1,634.5 | 1,654 | 1,654 | +2 (+0.12%) | 274,300 |
23 Aug 2024 | JPY | 1,648.5 | 1,661.5 | 1,641 | 1,652 | 1,652 | +12.5 (+0.76%) | 254,300 |
22 Aug 2024 | JPY | 1,619 | 1,643.5 | 1,616 | 1,639.5 | 1,639.5 | +17 (+1.05%) | 240,200 |
21 Aug 2024 | JPY | 1,601 | 1,627.5 | 1,601 | 1,622.5 | 1,622.5 | +11 (+0.68%) | 171,500 |
20 Aug 2024 | JPY | 1,585.5 | 1,611.5 | 1,583 | 1,611.5 | 1,611.5 | +30 (+1.90%) | 302,100 |
19 Aug 2024 | JPY | 1,580 | 1,597.5 | 1,573 | 1,581.5 | 1,581.5 | -8.5 (-0.53%) | 350,900 |
16 Aug 2024 | JPY | 1,582 | 1,592 | 1,571 | 1,590 | 1,590 | +25 (+1.60%) | 320,800 |
15 Aug 2024 | JPY | 1,567 | 1,575 | 1,553.5 | 1,565 | 1,565 | 0.0 (0.0%) | 352,600 |
14 Aug 2024 | JPY | 1,554.5 | 1,581 | 1,545.5 | 1,565 | 1,565 | +18 (+1.16%) | 488,600 |
13 Aug 2024 | JPY | 1,556 | 1,560.5 | 1,528 | 1,547 | 1,547 | -13.5 (-0.87%) | 421,900 |