Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2024 | JPY | 3,582 | 3,646 | 3,561 | 3,580 | 3,580 | -32 (-0.89%) | 338,300 |
17 Sep 2024 | JPY | 3,606 | 3,624 | 3,553 | 3,612 | 3,612 | +50 (+1.40%) | 457,400 |
13 Sep 2024 | JPY | 3,535 | 3,568 | 3,510 | 3,562 | 3,562 | -15 (-0.42%) | 419,300 |
12 Sep 2024 | JPY | 3,573 | 3,606 | 3,547 | 3,577 | 3,577 | +72 (+2.05%) | 422,700 |
11 Sep 2024 | JPY | 3,663 | 3,671 | 3,495 | 3,505 | 3,505 | -139 (-3.81%) | 551,700 |
10 Sep 2024 | JPY | 3,600 | 3,695 | 3,592 | 3,644 | 3,644 | +59 (+1.65%) | 883,500 |
9 Sep 2024 | JPY | 3,514 | 3,593 | 3,506 | 3,585 | 3,585 | +48 (+1.36%) | 417,600 |
6 Sep 2024 | JPY | 3,538 | 3,580 | 3,518 | 3,537 | 3,537 | +26 (+0.74%) | 586,000 |
5 Sep 2024 | JPY | 3,498 | 3,553 | 3,490 | 3,511 | 3,511 | +22 (+0.63%) | 538,400 |
4 Sep 2024 | JPY | 3,425 | 3,494 | 3,420 | 3,489 | 3,489 | +21 (+0.61%) | 389,000 |
3 Sep 2024 | JPY | 3,372 | 3,478 | 3,363 | 3,468 | 3,468 | +50 (+1.46%) | 326,000 |
2 Sep 2024 | JPY | 3,450 | 3,450 | 3,394 | 3,418 | 3,418 | +12 (+0.35%) | 178,100 |
30 Aug 2024 | JPY | 3,386 | 3,420 | 3,383 | 3,406 | 3,406 | +2 (+0.06%) | 210,700 |
29 Aug 2024 | JPY | 3,395 | 3,412 | 3,372 | 3,404 | 3,404 | +7 (+0.21%) | 280,100 |
28 Aug 2024 | JPY | 3,404 | 3,407 | 3,375 | 3,397 | 3,397 | +42 (+1.25%) | 272,600 |
27 Aug 2024 | JPY | 3,328 | 3,362 | 3,312 | 3,355 | 3,355 | +47 (+1.42%) | 298,800 |
26 Aug 2024 | JPY | 3,286 | 3,332 | 3,279 | 3,308 | 3,308 | +13 (+0.39%) | 368,400 |
23 Aug 2024 | JPY | 3,293 | 3,307 | 3,261 | 3,295 | 3,295 | +17 (+0.52%) | 654,000 |
22 Aug 2024 | JPY | 3,200 | 3,279 | 3,174 | 3,278 | 3,278 | +153 (+4.90%) | 675,400 |
21 Aug 2024 | JPY | 3,147 | 3,147 | 3,094 | 3,125 | 3,125 | -38 (-1.20%) | 471,700 |
20 Aug 2024 | JPY | 3,120 | 3,163 | 3,076 | 3,163 | 3,163 | +83 (+2.69%) | 433,400 |
19 Aug 2024 | JPY | 3,120 | 3,125 | 3,064 | 3,080 | 3,080 | -101 (-3.18%) | 434,000 |
16 Aug 2024 | JPY | 3,142 | 3,186 | 3,125 | 3,181 | 3,181 | +76 (+2.45%) | 426,700 |
15 Aug 2024 | JPY | 3,145 | 3,145 | 3,072 | 3,105 | 3,105 | -40 (-1.27%) | 412,500 |
14 Aug 2024 | JPY | 3,065 | 3,146 | 3,027 | 3,145 | 3,145 | +15 (+0.48%) | 496,200 |
13 Aug 2024 | JPY | 3,107 | 3,160 | 3,090 | 3,130 | 3,130 | +23 (+0.74%) | 495,100 |
9 Aug 2024 | JPY | 3,100 | 3,136 | 3,039 | 3,107 | 3,107 | +40 (+1.30%) | 600,500 |
8 Aug 2024 | JPY | 3,060 | 3,120 | 3,025 | 3,067 | 3,067 | -22 (-0.71%) | 886,700 |
7 Aug 2024 | JPY | 3,126 | 3,205 | 3,015 | 3,089 | 3,089 | +321 (+11.60%) | 1,510,600 |
6 Aug 2024 | JPY | 2,715 | 2,819.5 | 2,636.5 | 2,768 | 2,768 | +203 (+7.91%) | 594,600 |