Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | JPY | 1,221 | 1,224 | 1,212 | 1,224 | 1,224 | -13 (-1.05%) | 251,500 |
26 Sep 2024 | JPY | 1,219 | 1,237 | 1,213 | 1,237 | 1,237 | +32 (+2.66%) | 400,800 |
25 Sep 2024 | JPY | 1,211 | 1,211 | 1,196 | 1,205 | 1,205 | -6 (-0.50%) | 215,500 |
24 Sep 2024 | JPY | 1,236 | 1,238 | 1,210 | 1,211 | 1,211 | -14 (-1.14%) | 207,800 |
20 Sep 2024 | JPY | 1,246 | 1,247 | 1,225 | 1,225 | 1,225 | -9 (-0.73%) | 230,000 |
19 Sep 2024 | JPY | 1,240 | 1,251 | 1,228 | 1,234 | 1,234 | +4 (+0.33%) | 155,100 |
18 Sep 2024 | JPY | 1,223 | 1,235 | 1,221 | 1,230 | 1,230 | +16 (+1.32%) | 127,600 |
17 Sep 2024 | JPY | 1,208 | 1,217 | 1,198 | 1,214 | 1,214 | +20 (+1.68%) | 127,800 |
13 Sep 2024 | JPY | 1,191 | 1,204 | 1,191 | 1,194 | 1,194 | -1 (-0.08%) | 118,200 |
12 Sep 2024 | JPY | 1,196 | 1,212 | 1,192 | 1,195 | 1,195 | +21 (+1.79%) | 121,200 |
11 Sep 2024 | JPY | 1,205 | 1,206 | 1,167 | 1,174 | 1,174 | -37 (-3.06%) | 174,700 |
10 Sep 2024 | JPY | 1,206 | 1,221 | 1,206 | 1,211 | 1,211 | 0.0 (0.0%) | 89,900 |
9 Sep 2024 | JPY | 1,190 | 1,212 | 1,182 | 1,211 | 1,211 | +2 (+0.17%) | 146,100 |
6 Sep 2024 | JPY | 1,217 | 1,226 | 1,205 | 1,209 | 1,209 | -8 (-0.66%) | 101,800 |
5 Sep 2024 | JPY | 1,211 | 1,231 | 1,203 | 1,217 | 1,217 | 0.0 (0.0%) | 104,300 |
4 Sep 2024 | JPY | 1,213 | 1,232 | 1,208 | 1,217 | 1,217 | -21 (-1.70%) | 166,100 |
3 Sep 2024 | JPY | 1,233 | 1,249 | 1,233 | 1,238 | 1,238 | +6 (+0.49%) | 93,400 |
2 Sep 2024 | JPY | 1,270 | 1,270 | 1,232 | 1,232 | 1,232 | -29 (-2.30%) | 178,400 |
30 Aug 2024 | JPY | 1,258 | 1,265 | 1,250 | 1,261 | 1,261 | +3 (+0.24%) | 105,700 |
29 Aug 2024 | JPY | 1,257 | 1,268 | 1,252 | 1,258 | 1,258 | +2 (+0.16%) | 63,900 |
28 Aug 2024 | JPY | 1,258 | 1,265 | 1,250 | 1,256 | 1,256 | -7 (-0.55%) | 63,200 |
27 Aug 2024 | JPY | 1,262 | 1,268 | 1,255 | 1,263 | 1,263 | +9 (+0.72%) | 51,200 |
26 Aug 2024 | JPY | 1,268 | 1,278 | 1,246 | 1,254 | 1,254 | -21 (-1.65%) | 105,700 |
23 Aug 2024 | JPY | 1,264 | 1,277 | 1,261 | 1,275 | 1,275 | +12 (+0.95%) | 75,700 |
22 Aug 2024 | JPY | 1,259 | 1,264 | 1,247 | 1,263 | 1,263 | +9 (+0.72%) | 63,300 |
21 Aug 2024 | JPY | 1,245 | 1,254 | 1,237 | 1,254 | 1,254 | +1 (+0.08%) | 75,100 |
20 Aug 2024 | JPY | 1,249 | 1,259 | 1,240 | 1,253 | 1,253 | 0.0 (0.0%) | 91,500 |
19 Aug 2024 | JPY | 1,273 | 1,273 | 1,247 | 1,253 | 1,253 | -26 (-2.03%) | 128,200 |
16 Aug 2024 | JPY | 1,274 | 1,287 | 1,273 | 1,279 | 1,279 | +10 (+0.79%) | 105,300 |
15 Aug 2024 | JPY | 1,265 | 1,282 | 1,256 | 1,269 | 1,269 | +15 (+1.20%) | 98,400 |