Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2024 | JPY | 2,016 | 2,075 | 2,008 | 2,055 | 2,055 | +46 (+2.29%) | 203,000 |
19 Sep 2024 | JPY | 2,045 | 2,045 | 2,009 | 2,009 | 2,009 | -2 (-0.10%) | 121,000 |
18 Sep 2024 | JPY | 1,982 | 2,011 | 1,974 | 2,011 | 2,011 | +56 (+2.86%) | 80,700 |
17 Sep 2024 | JPY | 1,949 | 1,964 | 1,902 | 1,955 | 1,955 | +16 (+0.83%) | 80,900 |
13 Sep 2024 | JPY | 1,956 | 1,978 | 1,938 | 1,939 | 1,939 | -42 (-2.12%) | 152,000 |
12 Sep 2024 | JPY | 2,001 | 2,013 | 1,956 | 1,981 | 1,981 | +28 (+1.43%) | 73,900 |
11 Sep 2024 | JPY | 2,002 | 2,002 | 1,936 | 1,953 | 1,953 | -35 (-1.76%) | 134,500 |
10 Sep 2024 | JPY | 2,010 | 2,022 | 1,988 | 1,988 | 1,988 | +1 (+0.05%) | 61,600 |
9 Sep 2024 | JPY | 1,923 | 1,990 | 1,923 | 1,987 | 1,987 | -1 (-0.05%) | 89,000 |
6 Sep 2024 | JPY | 2,016 | 2,016 | 1,961 | 1,988 | 1,988 | -28 (-1.39%) | 93,100 |
5 Sep 2024 | JPY | 1,990 | 2,037 | 1,979 | 2,016 | 2,016 | +15 (+0.75%) | 99,600 |
4 Sep 2024 | JPY | 2,022 | 2,043 | 1,981 | 2,001 | 2,001 | -46 (-2.25%) | 170,400 |
3 Sep 2024 | JPY | 2,030 | 2,053 | 2,020 | 2,047 | 2,047 | +25 (+1.24%) | 115,500 |
2 Sep 2024 | JPY | 2,021 | 2,053 | 2,000 | 2,022 | 2,022 | +37 (+1.86%) | 140,500 |
30 Aug 2024 | JPY | 1,927 | 1,993 | 1,916 | 1,985 | 1,985 | +72 (+3.76%) | 142,500 |
29 Aug 2024 | JPY | 1,870 | 1,924 | 1,870 | 1,913 | 1,913 | +21 (+1.11%) | 96,400 |
28 Aug 2024 | JPY | 1,950 | 1,963 | 1,874 | 1,892 | 1,892 | -55 (-2.82%) | 207,500 |
27 Aug 2024 | JPY | 1,861 | 1,966 | 1,856 | 1,947 | 1,947 | +101 (+5.47%) | 223,400 |
26 Aug 2024 | JPY | 1,804 | 1,862 | 1,799 | 1,846 | 1,846 | +53 (+2.96%) | 124,100 |
23 Aug 2024 | JPY | 1,817 | 1,817 | 1,784 | 1,793 | 1,793 | +3 (+0.17%) | 75,400 |
22 Aug 2024 | JPY | 1,779 | 1,795 | 1,755 | 1,790 | 1,790 | +19 (+1.07%) | 75,000 |
21 Aug 2024 | JPY | 1,768 | 1,807 | 1,760 | 1,771 | 1,771 | -7 (-0.39%) | 148,700 |
20 Aug 2024 | JPY | 1,730 | 1,790 | 1,729 | 1,778 | 1,778 | +49 (+2.83%) | 133,100 |
19 Aug 2024 | JPY | 1,746 | 1,775 | 1,710 | 1,729 | 1,729 | -14 (-0.80%) | 173,100 |
16 Aug 2024 | JPY | 1,711 | 1,746 | 1,703 | 1,743 | 1,743 | +48 (+2.83%) | 153,200 |
15 Aug 2024 | JPY | 1,670 | 1,720 | 1,656 | 1,695 | 1,695 | +12 (+0.71%) | 126,100 |
14 Aug 2024 | JPY | 1,650 | 1,709 | 1,644 | 1,683 | 1,683 | +36 (+2.19%) | 232,400 |
13 Aug 2024 | JPY | 1,550 | 1,647 | 1,536 | 1,647 | 1,647 | +103 (+6.67%) | 270,900 |
9 Aug 2024 | JPY | 1,586 | 1,593 | 1,502 | 1,544 | 1,544 | -36 (-2.28%) | 461,100 |
8 Aug 2024 | JPY | 1,596 | 1,628 | 1,552 | 1,580 | 1,580 | -56 (-3.42%) | 471,800 |