Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2024 | JPY | 1,529 | 1,533.5 | 1,506.5 | 1,512 | 1,512 | +5.5 (+0.37%) | 1,756,700 |
19 Sep 2024 | JPY | 1,540 | 1,549 | 1,506.5 | 1,506.5 | 1,506.5 | -35 (-2.27%) | 1,181,400 |
18 Sep 2024 | JPY | 1,538 | 1,542 | 1,524.5 | 1,541.5 | 1,541.5 | +5.5 (+0.36%) | 687,600 |
17 Sep 2024 | JPY | 1,507.5 | 1,536.5 | 1,505 | 1,536 | 1,536 | +37 (+2.47%) | 1,068,700 |
13 Sep 2024 | JPY | 1,512 | 1,516 | 1,494 | 1,499 | 1,499 | -23.5 (-1.54%) | 1,329,400 |
12 Sep 2024 | JPY | 1,531.5 | 1,535 | 1,510 | 1,522.5 | 1,522.5 | +9.5 (+0.63%) | 958,800 |
11 Sep 2024 | JPY | 1,550 | 1,553 | 1,503.5 | 1,513 | 1,513 | -42.5 (-2.73%) | 848,700 |
10 Sep 2024 | JPY | 1,566.5 | 1,572 | 1,548 | 1,555.5 | 1,555.5 | -11 (-0.70%) | 836,300 |
9 Sep 2024 | JPY | 1,544 | 1,574 | 1,543.5 | 1,566.5 | 1,566.5 | +2 (+0.13%) | 941,100 |
6 Sep 2024 | JPY | 1,559 | 1,574 | 1,554 | 1,564.5 | 1,564.5 | +18 (+1.16%) | 700,100 |
5 Sep 2024 | JPY | 1,556 | 1,567.5 | 1,534.5 | 1,546.5 | 1,546.5 | -19.5 (-1.25%) | 990,100 |
4 Sep 2024 | JPY | 1,584 | 1,599.5 | 1,566 | 1,566 | 1,566 | -30 (-1.88%) | 724,700 |
3 Sep 2024 | JPY | 1,571.5 | 1,598 | 1,570 | 1,596 | 1,596 | +21.5 (+1.37%) | 593,000 |
2 Sep 2024 | JPY | 1,570 | 1,582 | 1,556.5 | 1,574.5 | 1,574.5 | +4.5 (+0.29%) | 845,100 |
30 Aug 2024 | JPY | 1,580 | 1,584.5 | 1,560 | 1,570 | 1,570 | -7 (-0.44%) | 532,000 |
29 Aug 2024 | JPY | 1,592 | 1,598.5 | 1,570 | 1,577 | 1,577 | -9.5 (-0.60%) | 1,267,500 |
28 Aug 2024 | JPY | 1,585.5 | 1,587.5 | 1,576.5 | 1,586.5 | 1,586.5 | -1.5 (-0.09%) | 374,500 |
27 Aug 2024 | JPY | 1,590 | 1,592 | 1,573.5 | 1,588 | 1,588 | +2 (+0.13%) | 554,000 |
26 Aug 2024 | JPY | 1,579.5 | 1,586.5 | 1,574.5 | 1,586 | 1,586 | +7.5 (+0.48%) | 583,100 |
23 Aug 2024 | JPY | 1,580 | 1,587.5 | 1,569 | 1,578.5 | 1,578.5 | -7 (-0.44%) | 737,000 |
22 Aug 2024 | JPY | 1,570.5 | 1,585.5 | 1,567.5 | 1,585.5 | 1,585.5 | +22.5 (+1.44%) | 494,700 |
21 Aug 2024 | JPY | 1,553.5 | 1,564.5 | 1,548 | 1,563 | 1,563 | -6.5 (-0.41%) | 668,100 |
20 Aug 2024 | JPY | 1,537 | 1,580 | 1,537 | 1,569.5 | 1,569.5 | +33 (+2.15%) | 578,900 |
19 Aug 2024 | JPY | 1,545 | 1,545 | 1,520 | 1,536.5 | 1,536.5 | +1 (+0.07%) | 628,200 |
16 Aug 2024 | JPY | 1,527 | 1,535.5 | 1,511.5 | 1,535.5 | 1,535.5 | +29 (+1.92%) | 520,600 |
15 Aug 2024 | JPY | 1,532 | 1,538 | 1,500 | 1,506.5 | 1,506.5 | -24 (-1.57%) | 781,400 |
14 Aug 2024 | JPY | 1,528.5 | 1,532 | 1,514 | 1,530.5 | 1,530.5 | +4.5 (+0.29%) | 662,800 |
13 Aug 2024 | JPY | 1,544.5 | 1,545 | 1,509 | 1,526 | 1,526 | -18.5 (-1.20%) | 939,300 |
9 Aug 2024 | JPY | 1,569.5 | 1,570 | 1,529 | 1,544.5 | 1,544.5 | +1.5 (+0.10%) | 775,400 |
8 Aug 2024 | JPY | 1,511.5 | 1,556.5 | 1,493 | 1,543 | 1,543 | -4 (-0.26%) | 984,400 |