Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2024 | JPY | 4,575 | 4,635 | 4,565 | 4,620 | 4,620 | +80 (+1.76%) | 53,400 |
19 Sep 2024 | JPY | 4,595 | 4,605 | 4,525 | 4,540 | 4,540 | -55 (-1.20%) | 37,200 |
18 Sep 2024 | JPY | 4,565 | 4,595 | 4,550 | 4,595 | 4,595 | +55 (+1.21%) | 30,000 |
17 Sep 2024 | JPY | 4,500 | 4,540 | 4,480 | 4,540 | 4,540 | +90 (+2.02%) | 44,000 |
13 Sep 2024 | JPY | 4,400 | 4,470 | 4,400 | 4,450 | 4,450 | +55 (+1.25%) | 45,300 |
12 Sep 2024 | JPY | 4,450 | 4,465 | 4,390 | 4,395 | 4,395 | -55 (-1.24%) | 70,300 |
11 Sep 2024 | JPY | 4,555 | 4,560 | 4,430 | 4,450 | 4,450 | -135 (-2.94%) | 49,300 |
10 Sep 2024 | JPY | 4,565 | 4,605 | 4,555 | 4,585 | 4,585 | +20 (+0.44%) | 21,500 |
9 Sep 2024 | JPY | 4,580 | 4,590 | 4,465 | 4,565 | 4,565 | -45 (-0.98%) | 54,000 |
6 Sep 2024 | JPY | 4,675 | 4,695 | 4,610 | 4,610 | 4,610 | -65 (-1.39%) | 19,500 |
5 Sep 2024 | JPY | 4,670 | 4,725 | 4,645 | 4,675 | 4,675 | +10 (+0.21%) | 15,000 |
4 Sep 2024 | JPY | 4,700 | 4,730 | 4,665 | 4,665 | 4,665 | -70 (-1.48%) | 22,200 |
3 Sep 2024 | JPY | 4,740 | 4,785 | 4,720 | 4,735 | 4,735 | -10 (-0.21%) | 9,600 |
2 Sep 2024 | JPY | 4,780 | 4,780 | 4,725 | 4,745 | 4,745 | -5 (-0.11%) | 14,400 |
30 Aug 2024 | JPY | 4,795 | 4,795 | 4,750 | 4,750 | 4,750 | -15 (-0.31%) | 12,900 |
29 Aug 2024 | JPY | 4,775 | 4,805 | 4,765 | 4,765 | 4,765 | -50 (-1.04%) | 16,600 |
28 Aug 2024 | JPY | 4,815 | 4,815 | 4,775 | 4,815 | 4,815 | -10 (-0.21%) | 11,900 |
27 Aug 2024 | JPY | 4,825 | 4,870 | 4,825 | 4,825 | 4,825 | -5 (-0.10%) | 7,800 |
26 Aug 2024 | JPY | 4,870 | 4,885 | 4,815 | 4,830 | 4,830 | +15 (+0.31%) | 11,300 |
23 Aug 2024 | JPY | 4,800 | 4,850 | 4,800 | 4,815 | 4,815 | 0.0 (0.0%) | 13,100 |
22 Aug 2024 | JPY | 4,785 | 4,815 | 4,770 | 4,815 | 4,815 | +50 (+1.05%) | 7,700 |
21 Aug 2024 | JPY | 4,780 | 4,790 | 4,750 | 4,765 | 4,765 | -10 (-0.21%) | 5,900 |
20 Aug 2024 | JPY | 4,760 | 4,810 | 4,750 | 4,775 | 4,775 | +65 (+1.38%) | 10,500 |
19 Aug 2024 | JPY | 4,760 | 4,790 | 4,710 | 4,710 | 4,710 | -50 (-1.05%) | 10,700 |
16 Aug 2024 | JPY | 4,740 | 4,765 | 4,705 | 4,760 | 4,760 | +60 (+1.28%) | 12,700 |
15 Aug 2024 | JPY | 4,720 | 4,730 | 4,695 | 4,700 | 4,700 | -20 (-0.42%) | 9,900 |
14 Aug 2024 | JPY | 4,670 | 4,720 | 4,645 | 4,720 | 4,720 | +60 (+1.29%) | 10,100 |
13 Aug 2024 | JPY | 4,635 | 4,660 | 4,605 | 4,660 | 4,660 | +20 (+0.43%) | 9,500 |
9 Aug 2024 | JPY | 4,710 | 4,710 | 4,575 | 4,640 | 4,640 | 0.0 (0.0%) | 24,800 |
8 Aug 2024 | JPY | 4,625 | 4,740 | 4,625 | 4,640 | 4,640 | -20 (-0.43%) | 18,100 |