Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | JPY | 2,740 | 2,747 | 2,682.5 | 2,747 | 2,747 | +5 (+0.18%) | 2,837,800 |
26 Sep 2024 | JPY | 2,722 | 2,752 | 2,710 | 2,742 | 2,742 | +61 (+2.28%) | 2,369,600 |
25 Sep 2024 | JPY | 2,672 | 2,708 | 2,665.5 | 2,681 | 2,681 | +4.5 (+0.17%) | 1,464,600 |
24 Sep 2024 | JPY | 2,686 | 2,722 | 2,672.5 | 2,676.5 | 2,676.5 | +33 (+1.25%) | 2,242,000 |
20 Sep 2024 | JPY | 2,716 | 2,716 | 2,642 | 2,643.5 | 2,643.5 | +2 (+0.08%) | 3,253,300 |
19 Sep 2024 | JPY | 2,650.5 | 2,668.5 | 2,624 | 2,641.5 | 2,641.5 | +94 (+3.69%) | 2,403,600 |
18 Sep 2024 | JPY | 2,547 | 2,562.5 | 2,527.5 | 2,547.5 | 2,547.5 | +45.5 (+1.82%) | 1,682,000 |
17 Sep 2024 | JPY | 2,592 | 2,611.5 | 2,470 | 2,502 | 2,502 | -73 (-2.83%) | 2,788,200 |
13 Sep 2024 | JPY | 2,604 | 2,604 | 2,556 | 2,575 | 2,575 | -18 (-0.69%) | 2,486,700 |
12 Sep 2024 | JPY | 2,586 | 2,611.5 | 2,554.5 | 2,593 | 2,593 | +107 (+4.30%) | 2,667,600 |
11 Sep 2024 | JPY | 2,496 | 2,533 | 2,456 | 2,486 | 2,486 | -38 (-1.51%) | 2,542,100 |
10 Sep 2024 | JPY | 2,568.5 | 2,595 | 2,520 | 2,524 | 2,524 | -58.5 (-2.27%) | 3,059,100 |
9 Sep 2024 | JPY | 2,523 | 2,598 | 2,518 | 2,582.5 | 2,582.5 | -41.5 (-1.58%) | 1,669,000 |
6 Sep 2024 | JPY | 2,656 | 2,666 | 2,603 | 2,624 | 2,624 | -32 (-1.20%) | 1,675,700 |
5 Sep 2024 | JPY | 2,611.5 | 2,710.5 | 2,605 | 2,656 | 2,656 | -5.5 (-0.21%) | 1,623,300 |
4 Sep 2024 | JPY | 2,640 | 2,695.5 | 2,623 | 2,661.5 | 2,661.5 | -127 (-4.55%) | 2,270,000 |
3 Sep 2024 | JPY | 2,820 | 2,834.5 | 2,785 | 2,788.5 | 2,788.5 | -30 (-1.06%) | 1,075,300 |
2 Sep 2024 | JPY | 2,840 | 2,848 | 2,784.5 | 2,818.5 | 2,818.5 | +26 (+0.93%) | 1,146,400 |
30 Aug 2024 | JPY | 2,728 | 2,807 | 2,725 | 2,792.5 | 2,792.5 | +60.5 (+2.21%) | 2,885,100 |
29 Aug 2024 | JPY | 2,719 | 2,732 | 2,692 | 2,732 | 2,732 | +21.5 (+0.79%) | 1,449,500 |
28 Aug 2024 | JPY | 2,689 | 2,715.5 | 2,678 | 2,710.5 | 2,710.5 | +24.5 (+0.91%) | 1,051,700 |
27 Aug 2024 | JPY | 2,668 | 2,694 | 2,655 | 2,686 | 2,686 | +23 (+0.86%) | 1,273,200 |
26 Aug 2024 | JPY | 2,676.5 | 2,695.5 | 2,646 | 2,663 | 2,663 | -38 (-1.41%) | 1,126,900 |
23 Aug 2024 | JPY | 2,734 | 2,737 | 2,697.5 | 2,701 | 2,701 | -7.5 (-0.28%) | 1,110,700 |
22 Aug 2024 | JPY | 2,706.5 | 2,714.5 | 2,675 | 2,708.5 | 2,708.5 | +1.5 (+0.06%) | 1,294,600 |
21 Aug 2024 | JPY | 2,680 | 2,712.5 | 2,664 | 2,707 | 2,707 | +3.5 (+0.13%) | 1,318,300 |
20 Aug 2024 | JPY | 2,736 | 2,750 | 2,690 | 2,703.5 | 2,703.5 | +17 (+0.63%) | 1,681,100 |
19 Aug 2024 | JPY | 2,724 | 2,733.5 | 2,663.5 | 2,686.5 | 2,686.5 | -62 (-2.26%) | 1,894,800 |
16 Aug 2024 | JPY | 2,748 | 2,760.5 | 2,709 | 2,748.5 | 2,748.5 | +100.5 (+3.80%) | 2,249,200 |
15 Aug 2024 | JPY | 2,582 | 2,658.5 | 2,577 | 2,648 | 2,648 | +68.5 (+2.66%) | 1,979,100 |