Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | JPY | 1,593 | 1,596 | 1,553 | 1,566 | 1,566 | -26.5 (-1.66%) | 403,600 |
26 Sep 2024 | JPY | 1,576 | 1,609.5 | 1,564.5 | 1,592.5 | 1,592.5 | +41 (+2.64%) | 779,100 |
25 Sep 2024 | JPY | 1,571 | 1,578 | 1,549 | 1,551.5 | 1,551.5 | -26.5 (-1.68%) | 352,200 |
24 Sep 2024 | JPY | 1,600 | 1,608 | 1,575 | 1,578 | 1,578 | -15.5 (-0.97%) | 301,600 |
20 Sep 2024 | JPY | 1,610.5 | 1,620 | 1,591 | 1,593.5 | 1,593.5 | +13 (+0.82%) | 861,900 |
19 Sep 2024 | JPY | 1,596 | 1,602 | 1,578 | 1,580.5 | 1,580.5 | +7 (+0.44%) | 325,500 |
18 Sep 2024 | JPY | 1,578 | 1,578 | 1,549.5 | 1,573.5 | 1,573.5 | +12 (+0.77%) | 287,500 |
17 Sep 2024 | JPY | 1,602 | 1,612.5 | 1,530 | 1,561.5 | 1,561.5 | -30.5 (-1.92%) | 314,500 |
13 Sep 2024 | JPY | 1,610 | 1,629 | 1,585 | 1,592 | 1,592 | -13 (-0.81%) | 515,300 |
12 Sep 2024 | JPY | 1,612.5 | 1,628.5 | 1,580.5 | 1,605 | 1,605 | +15 (+0.94%) | 455,200 |
11 Sep 2024 | JPY | 1,598 | 1,618.5 | 1,575.5 | 1,590 | 1,590 | -41.5 (-2.54%) | 350,000 |
10 Sep 2024 | JPY | 1,617 | 1,643.5 | 1,615 | 1,631.5 | 1,631.5 | +16.5 (+1.02%) | 303,000 |
9 Sep 2024 | JPY | 1,600 | 1,620 | 1,566 | 1,615 | 1,615 | -48.5 (-2.92%) | 315,300 |
6 Sep 2024 | JPY | 1,682.5 | 1,682.5 | 1,653 | 1,663.5 | 1,663.5 | -0.5 (-0.03%) | 237,000 |
5 Sep 2024 | JPY | 1,651.5 | 1,703 | 1,629 | 1,664 | 1,664 | -27.5 (-1.63%) | 249,100 |
4 Sep 2024 | JPY | 1,737.5 | 1,750.5 | 1,686.5 | 1,691.5 | 1,691.5 | -86 (-4.84%) | 307,800 |
3 Sep 2024 | JPY | 1,762 | 1,788 | 1,756 | 1,777.5 | 1,777.5 | +28 (+1.60%) | 242,700 |
2 Sep 2024 | JPY | 1,756 | 1,762 | 1,731 | 1,749.5 | 1,749.5 | +10.5 (+0.60%) | 221,500 |
30 Aug 2024 | JPY | 1,729 | 1,754.5 | 1,707 | 1,739 | 1,739 | +14 (+0.81%) | 414,100 |
29 Aug 2024 | JPY | 1,743 | 1,743 | 1,717.5 | 1,725 | 1,725 | -18 (-1.03%) | 296,800 |
28 Aug 2024 | JPY | 1,724 | 1,747 | 1,710 | 1,743 | 1,743 | +3 (+0.17%) | 251,600 |
27 Aug 2024 | JPY | 1,749.5 | 1,755.5 | 1,723 | 1,740 | 1,740 | -9.5 (-0.54%) | 272,000 |
26 Aug 2024 | JPY | 1,806 | 1,812 | 1,748 | 1,749.5 | 1,749.5 | -57.5 (-3.18%) | 313,400 |
23 Aug 2024 | JPY | 1,802.5 | 1,832 | 1,793.5 | 1,807 | 1,807 | +13 (+0.72%) | 339,300 |
22 Aug 2024 | JPY | 1,824.5 | 1,832.5 | 1,781 | 1,794 | 1,794 | -25 (-1.37%) | 219,400 |
21 Aug 2024 | JPY | 1,817.5 | 1,846 | 1,799 | 1,819 | 1,819 | -35.5 (-1.91%) | 238,300 |
20 Aug 2024 | JPY | 1,902.5 | 1,902.5 | 1,853 | 1,854.5 | 1,854.5 | -13.5 (-0.72%) | 324,500 |
19 Aug 2024 | JPY | 1,885 | 1,902.5 | 1,868 | 1,868 | 1,868 | -31.5 (-1.66%) | 268,900 |
16 Aug 2024 | JPY | 1,882.5 | 1,910 | 1,870.5 | 1,899.5 | 1,899.5 | +73.5 (+4.03%) | 293,000 |
15 Aug 2024 | JPY | 1,791.5 | 1,831 | 1,780 | 1,826 | 1,826 | +45.5 (+2.56%) | 313,300 |