Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2024 | JPY | 1,577 | 1,577 | 1,552 | 1,558 | 1,558 | -44 (-2.75%) | 255,000 |
27 Sep 2024 | JPY | 1,600 | 1,608 | 1,592 | 1,602 | 1,602 | -28 (-1.72%) | 96,300 |
26 Sep 2024 | JPY | 1,624 | 1,634 | 1,613 | 1,630 | 1,630 | +18 (+1.12%) | 194,800 |
25 Sep 2024 | JPY | 1,612 | 1,628 | 1,602 | 1,612 | 1,612 | +12 (+0.75%) | 128,600 |
24 Sep 2024 | JPY | 1,605 | 1,605 | 1,580 | 1,600 | 1,600 | 0.0 (0.0%) | 270,500 |
20 Sep 2024 | JPY | 1,603 | 1,613 | 1,598 | 1,600 | 1,600 | +1 (+0.06%) | 116,700 |
19 Sep 2024 | JPY | 1,604 | 1,620 | 1,599 | 1,599 | 1,599 | -5 (-0.31%) | 95,400 |
18 Sep 2024 | JPY | 1,600 | 1,610 | 1,581 | 1,604 | 1,604 | +24 (+1.52%) | 113,400 |
17 Sep 2024 | JPY | 1,600 | 1,610 | 1,557 | 1,580 | 1,580 | -3 (-0.19%) | 129,900 |
13 Sep 2024 | JPY | 1,576 | 1,601 | 1,576 | 1,583 | 1,583 | +10 (+0.64%) | 155,300 |
12 Sep 2024 | JPY | 1,569 | 1,584 | 1,550 | 1,573 | 1,573 | +12 (+0.77%) | 253,900 |
11 Sep 2024 | JPY | 1,589 | 1,595 | 1,543 | 1,561 | 1,561 | -37 (-2.32%) | 239,700 |
10 Sep 2024 | JPY | 1,600 | 1,609 | 1,586 | 1,598 | 1,598 | -2 (-0.13%) | 178,300 |
9 Sep 2024 | JPY | 1,599 | 1,602 | 1,576 | 1,600 | 1,600 | -3 (-0.19%) | 100,800 |
6 Sep 2024 | JPY | 1,612 | 1,615 | 1,598 | 1,603 | 1,603 | +2 (+0.12%) | 89,700 |
5 Sep 2024 | JPY | 1,600 | 1,619 | 1,593 | 1,601 | 1,601 | +7 (+0.44%) | 83,100 |
4 Sep 2024 | JPY | 1,578 | 1,608 | 1,578 | 1,594 | 1,594 | -19 (-1.18%) | 130,800 |
3 Sep 2024 | JPY | 1,620 | 1,627 | 1,606 | 1,613 | 1,613 | +6 (+0.37%) | 49,300 |
2 Sep 2024 | JPY | 1,599 | 1,613 | 1,593 | 1,607 | 1,607 | +7 (+0.44%) | 54,000 |
30 Aug 2024 | JPY | 1,600 | 1,608 | 1,588 | 1,600 | 1,600 | -8 (-0.50%) | 142,400 |
29 Aug 2024 | JPY | 1,611 | 1,626 | 1,601 | 1,608 | 1,608 | -3 (-0.19%) | 109,500 |
28 Aug 2024 | JPY | 1,624 | 1,626 | 1,607 | 1,611 | 1,611 | -27 (-1.65%) | 94,500 |
27 Aug 2024 | JPY | 1,610 | 1,643 | 1,610 | 1,638 | 1,638 | +32 (+1.99%) | 94,700 |
26 Aug 2024 | JPY | 1,631 | 1,633 | 1,600 | 1,606 | 1,606 | -14 (-0.86%) | 89,300 |
23 Aug 2024 | JPY | 1,624 | 1,640 | 1,585 | 1,620 | 1,620 | -4 (-0.25%) | 174,600 |
22 Aug 2024 | JPY | 1,639 | 1,645 | 1,604 | 1,624 | 1,624 | -4 (-0.25%) | 259,400 |
21 Aug 2024 | JPY | 1,600 | 1,640 | 1,595 | 1,628 | 1,628 | +14 (+0.87%) | 251,400 |
20 Aug 2024 | JPY | 1,520 | 1,617 | 1,518 | 1,614 | 1,614 | +114 (+7.60%) | 315,200 |
19 Aug 2024 | JPY | 1,509 | 1,526 | 1,498 | 1,500 | 1,500 | -23 (-1.51%) | 107,700 |
16 Aug 2024 | JPY | 1,523 | 1,530 | 1,510 | 1,523 | 1,523 | +30 (+2.01%) | 110,500 |