Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2024 | JPY | 2,443.5 | 2,463 | 2,426.5 | 2,452 | 2,452 | +19.5 (+0.80%) | 4,017,900 |
3 Oct 2024 | JPY | 2,515.5 | 2,515.5 | 2,417 | 2,432.5 | 2,432.5 | +17 (+0.70%) | 6,815,400 |
2 Oct 2024 | JPY | 2,374 | 2,461 | 2,373.5 | 2,415.5 | 2,415.5 | +35.5 (+1.49%) | 9,086,500 |
1 Oct 2024 | JPY | 2,338.5 | 2,410.5 | 2,330 | 2,380 | 2,380 | +40 (+1.71%) | 7,972,900 |
30 Sep 2024 | JPY | 2,298 | 2,345.5 | 2,296 | 2,340 | 2,340 | -87.5 (-3.60%) | 8,211,000 |
27 Sep 2024 | JPY | 2,428 | 2,431 | 2,380.5 | 2,427.5 | 2,427.5 | -1 (-0.04%) | 6,525,300 |
26 Sep 2024 | JPY | 2,407 | 2,428.5 | 2,379 | 2,428.5 | 2,428.5 | +62.5 (+2.64%) | 6,972,800 |
25 Sep 2024 | JPY | 2,344.5 | 2,383 | 2,329 | 2,366 | 2,366 | +25 (+1.07%) | 4,322,500 |
24 Sep 2024 | JPY | 2,355 | 2,366.5 | 2,331 | 2,341 | 2,341 | +39.5 (+1.72%) | 4,698,100 |
20 Sep 2024 | JPY | 2,337 | 2,337 | 2,300 | 2,301.5 | 2,301.5 | +27 (+1.19%) | 6,268,100 |
19 Sep 2024 | JPY | 2,245 | 2,289 | 2,243.5 | 2,274.5 | 2,274.5 | +61.5 (+2.78%) | 4,538,000 |
18 Sep 2024 | JPY | 2,258 | 2,258 | 2,187.5 | 2,213 | 2,213 | +5 (+0.23%) | 3,932,700 |
17 Sep 2024 | JPY | 2,234 | 2,253 | 2,172 | 2,208 | 2,208 | -26.5 (-1.19%) | 4,620,600 |
13 Sep 2024 | JPY | 2,238 | 2,254 | 2,213 | 2,234.5 | 2,234.5 | -18 (-0.80%) | 4,541,500 |
12 Sep 2024 | JPY | 2,251 | 2,272.5 | 2,237 | 2,252.5 | 2,252.5 | +60.5 (+2.76%) | 4,524,300 |
11 Sep 2024 | JPY | 2,223 | 2,236.5 | 2,163 | 2,192 | 2,192 | -71 (-3.14%) | 7,877,100 |
10 Sep 2024 | JPY | 2,307 | 2,315.5 | 2,263 | 2,263 | 2,263 | -38.5 (-1.67%) | 4,620,700 |
9 Sep 2024 | JPY | 2,227.5 | 2,301.5 | 2,223 | 2,301.5 | 2,301.5 | -26 (-1.12%) | 4,977,200 |
6 Sep 2024 | JPY | 2,332.5 | 2,348 | 2,311.5 | 2,327.5 | 2,327.5 | -23 (-0.98%) | 4,502,000 |
5 Sep 2024 | JPY | 2,309 | 2,394 | 2,291 | 2,350.5 | 2,350.5 | -17.5 (-0.74%) | 4,767,000 |
4 Sep 2024 | JPY | 2,391 | 2,411.5 | 2,358.5 | 2,368 | 2,368 | -121.5 (-4.88%) | 7,206,800 |
3 Sep 2024 | JPY | 2,513 | 2,514 | 2,480 | 2,489.5 | 2,489.5 | +2.5 (+0.10%) | 2,904,600 |
2 Sep 2024 | JPY | 2,510.5 | 2,518 | 2,475.5 | 2,487 | 2,487 | 0.0 (0.0%) | 3,001,700 |
30 Aug 2024 | JPY | 2,455 | 2,493 | 2,449 | 2,487 | 2,487 | +57 (+2.35%) | 4,618,100 |
29 Aug 2024 | JPY | 2,416.5 | 2,440 | 2,407 | 2,430 | 2,430 | +3 (+0.12%) | 2,900,800 |
28 Aug 2024 | JPY | 2,410 | 2,427 | 2,392.5 | 2,427 | 2,427 | +11.5 (+0.48%) | 2,431,900 |
27 Aug 2024 | JPY | 2,420 | 2,428 | 2,395 | 2,415.5 | 2,415.5 | +2.5 (+0.10%) | 2,762,600 |
26 Aug 2024 | JPY | 2,441.5 | 2,449 | 2,405 | 2,413 | 2,413 | -47.5 (-1.93%) | 3,164,200 |
23 Aug 2024 | JPY | 2,455.5 | 2,479.5 | 2,437.5 | 2,460.5 | 2,460.5 | +4.5 (+0.18%) | 2,481,700 |
22 Aug 2024 | JPY | 2,450.5 | 2,463.5 | 2,427 | 2,456 | 2,456 | -6 (-0.24%) | 3,068,300 |