Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | JPY | 2,574 | 2,659.5 | 2,570 | 2,634 | 2,634 | +50 (+1.93%) | 1,418,100 |
26 Sep 2024 | JPY | 2,560 | 2,590.5 | 2,547 | 2,584 | 2,584 | +17 (+0.66%) | 1,268,000 |
25 Sep 2024 | JPY | 2,571.5 | 2,589 | 2,522 | 2,567 | 2,567 | -25.5 (-0.98%) | 863,800 |
24 Sep 2024 | JPY | 2,582 | 2,616 | 2,545.5 | 2,592.5 | 2,592.5 | +5 (+0.19%) | 1,462,800 |
20 Sep 2024 | JPY | 2,595.5 | 2,632.5 | 2,583.5 | 2,587.5 | 2,587.5 | +16.5 (+0.64%) | 1,330,600 |
19 Sep 2024 | JPY | 2,595.5 | 2,625 | 2,544 | 2,571 | 2,571 | -28 (-1.08%) | 1,632,200 |
18 Sep 2024 | JPY | 2,596 | 2,647 | 2,580 | 2,599 | 2,599 | +3 (+0.12%) | 814,200 |
17 Sep 2024 | JPY | 2,601 | 2,609.5 | 2,552 | 2,596 | 2,596 | -23 (-0.88%) | 1,619,200 |
13 Sep 2024 | JPY | 2,696 | 2,705 | 2,587.5 | 2,619 | 2,619 | -113.5 (-4.15%) | 2,288,300 |
12 Sep 2024 | JPY | 2,741 | 2,795 | 2,715 | 2,732.5 | 2,732.5 | +30.5 (+1.13%) | 1,574,000 |
11 Sep 2024 | JPY | 2,765.5 | 2,776.5 | 2,687 | 2,702 | 2,702 | -38 (-1.39%) | 1,251,900 |
10 Sep 2024 | JPY | 2,794 | 2,812 | 2,730 | 2,740 | 2,740 | -26 (-0.94%) | 1,164,700 |
9 Sep 2024 | JPY | 2,696.5 | 2,787.5 | 2,660 | 2,766 | 2,766 | +19.5 (+0.71%) | 1,074,900 |
6 Sep 2024 | JPY | 2,748.5 | 2,827.5 | 2,724.5 | 2,746.5 | 2,746.5 | +65 (+2.42%) | 2,081,700 |
5 Sep 2024 | JPY | 2,677.5 | 2,687.5 | 2,641 | 2,681.5 | 2,681.5 | +28 (+1.06%) | 1,345,500 |
4 Sep 2024 | JPY | 2,616 | 2,666.5 | 2,610.5 | 2,653.5 | 2,653.5 | -38.5 (-1.43%) | 875,800 |
3 Sep 2024 | JPY | 2,690 | 2,709 | 2,655 | 2,692 | 2,692 | +73 (+2.79%) | 998,200 |
2 Sep 2024 | JPY | 2,685 | 2,687 | 2,602 | 2,619 | 2,619 | -51.5 (-1.93%) | 930,400 |
30 Aug 2024 | JPY | 2,659 | 2,687.5 | 2,650 | 2,670.5 | 2,670.5 | +3.5 (+0.13%) | 1,494,300 |
29 Aug 2024 | JPY | 2,660 | 2,687 | 2,649 | 2,667 | 2,667 | -24 (-0.89%) | 1,376,100 |
28 Aug 2024 | JPY | 2,673.5 | 2,704 | 2,661.5 | 2,691 | 2,691 | +42 (+1.59%) | 1,159,300 |
27 Aug 2024 | JPY | 2,654 | 2,656.5 | 2,607.5 | 2,649 | 2,649 | +17 (+0.65%) | 1,023,400 |
26 Aug 2024 | JPY | 2,631.5 | 2,644.5 | 2,567 | 2,632 | 2,632 | +14 (+0.53%) | 1,295,700 |
23 Aug 2024 | JPY | 2,576 | 2,640 | 2,572 | 2,618 | 2,618 | +89 (+3.52%) | 2,233,700 |
22 Aug 2024 | JPY | 2,535 | 2,571 | 2,495.5 | 2,529 | 2,529 | +12 (+0.48%) | 2,019,600 |
21 Aug 2024 | JPY | 2,433 | 2,517 | 2,400 | 2,517 | 2,517 | +67 (+2.73%) | 1,928,900 |
20 Aug 2024 | JPY | 2,376 | 2,474 | 2,372 | 2,450 | 2,450 | +66 (+2.77%) | 1,431,800 |
19 Aug 2024 | JPY | 2,364 | 2,444.5 | 2,364 | 2,384 | 2,384 | +36.5 (+1.55%) | 1,672,400 |
16 Aug 2024 | JPY | 2,300 | 2,365 | 2,290 | 2,347.5 | 2,347.5 | +93 (+4.13%) | 1,998,100 |
15 Aug 2024 | JPY | 2,396 | 2,396 | 2,243.5 | 2,254.5 | 2,254.5 | +108.5 (+5.06%) | 3,180,000 |