Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2024 | JPY | 5,690 | 5,690 | 5,150 | 5,330 | 5,330 | -260 (-4.65%) | 9,300 |
17 Sep 2024 | JPY | 5,680 | 5,780 | 5,420 | 5,590 | 5,590 | -90 (-1.58%) | 12,000 |
13 Sep 2024 | JPY | 5,210 | 5,740 | 5,160 | 5,680 | 5,680 | +580 (+11.37%) | 24,600 |
12 Sep 2024 | JPY | 5,120 | 5,130 | 5,030 | 5,100 | 5,100 | +80 (+1.59%) | 3,100 |
11 Sep 2024 | JPY | 5,010 | 5,110 | 4,850 | 5,020 | 5,020 | +20 (+0.40%) | 4,100 |
10 Sep 2024 | JPY | 4,945 | 5,060 | 4,945 | 5,000 | 5,000 | +55 (+1.11%) | 2,800 |
9 Sep 2024 | JPY | 4,745 | 4,945 | 4,700 | 4,945 | 4,945 | -10 (-0.20%) | 4,200 |
6 Sep 2024 | JPY | 4,940 | 4,955 | 4,820 | 4,955 | 4,955 | -25 (-0.50%) | 3,300 |
5 Sep 2024 | JPY | 4,855 | 5,020 | 4,855 | 4,980 | 4,980 | -15 (-0.30%) | 4,300 |
4 Sep 2024 | JPY | 4,970 | 5,090 | 4,955 | 4,995 | 4,995 | -175 (-3.38%) | 48,000 |
3 Sep 2024 | JPY | 5,160 | 5,290 | 5,040 | 5,170 | 5,170 | +30 (+0.58%) | 8,300 |
2 Sep 2024 | JPY | 5,320 | 5,320 | 5,140 | 5,140 | 5,140 | -30 (-0.58%) | 10,300 |
30 Aug 2024 | JPY | 5,060 | 5,320 | 5,060 | 5,170 | 5,170 | +160 (+3.19%) | 15,300 |
29 Aug 2024 | JPY | 4,510 | 5,100 | 4,510 | 5,010 | 5,010 | +545 (+12.21%) | 27,500 |
28 Aug 2024 | JPY | 4,505 | 4,505 | 4,455 | 4,465 | 4,465 | -95 (-2.08%) | 800 |
27 Aug 2024 | JPY | 4,535 | 4,560 | 4,530 | 4,560 | 4,560 | +5 (+0.11%) | 2,400 |
26 Aug 2024 | JPY | 4,550 | 4,580 | 4,505 | 4,555 | 4,555 | +5 (+0.11%) | 2,500 |
23 Aug 2024 | JPY | 4,585 | 4,585 | 4,465 | 4,550 | 4,550 | -35 (-0.76%) | 2,000 |
22 Aug 2024 | JPY | 4,615 | 4,620 | 4,560 | 4,585 | 4,585 | +35 (+0.77%) | 1,600 |
21 Aug 2024 | JPY | 4,560 | 4,560 | 4,540 | 4,550 | 4,550 | -80 (-1.73%) | 1,400 |
20 Aug 2024 | JPY | 4,575 | 4,630 | 4,575 | 4,630 | 4,630 | -15 (-0.32%) | 2,200 |
19 Aug 2024 | JPY | 4,465 | 4,660 | 4,465 | 4,645 | 4,645 | +125 (+2.77%) | 4,500 |
16 Aug 2024 | JPY | 4,420 | 4,520 | 4,400 | 4,520 | 4,520 | +130 (+2.96%) | 2,500 |
15 Aug 2024 | JPY | 4,475 | 4,480 | 4,390 | 4,390 | 4,390 | -55 (-1.24%) | 3,800 |
14 Aug 2024 | JPY | 4,490 | 4,500 | 4,395 | 4,445 | 4,445 | -25 (-0.56%) | 4,400 |
13 Aug 2024 | JPY | 4,380 | 4,520 | 4,280 | 4,470 | 4,470 | +580 (+14.91%) | 25,800 |
9 Aug 2024 | JPY | 3,865 | 3,895 | 3,685 | 3,890 | 3,890 | +45 (+1.17%) | 5,400 |
8 Aug 2024 | JPY | 3,655 | 3,845 | 3,655 | 3,845 | 3,845 | +215 (+5.92%) | 3,200 |
7 Aug 2024 | JPY | 3,370 | 3,700 | 3,370 | 3,630 | 3,630 | +330 (+10%) | 2,200 |
6 Aug 2024 | JPY | 3,460 | 3,495 | 3,160 | 3,300 | 3,300 | +240 (+7.84%) | 3,600 |