Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | JPY | 2,150 | 2,150 | 2,108 | 2,111 | 2,111 | -79 (-3.61%) | 61,700 |
26 Sep 2024 | JPY | 2,138 | 2,190 | 2,124 | 2,190 | 2,190 | +75 (+3.55%) | 40,700 |
25 Sep 2024 | JPY | 2,167 | 2,167 | 2,111 | 2,115 | 2,115 | -21 (-0.98%) | 29,800 |
24 Sep 2024 | JPY | 2,183 | 2,183 | 2,136 | 2,136 | 2,136 | -25 (-1.16%) | 32,200 |
20 Sep 2024 | JPY | 2,153 | 2,178 | 2,145 | 2,161 | 2,161 | +45 (+2.13%) | 28,100 |
19 Sep 2024 | JPY | 2,134 | 2,149 | 2,112 | 2,116 | 2,116 | +13 (+0.62%) | 33,900 |
18 Sep 2024 | JPY | 2,083 | 2,113 | 2,073 | 2,103 | 2,103 | +53 (+2.59%) | 52,600 |
17 Sep 2024 | JPY | 2,064 | 2,071 | 1,991 | 2,050 | 2,050 | +5 (+0.24%) | 63,900 |
13 Sep 2024 | JPY | 2,051 | 2,080 | 2,038 | 2,045 | 2,045 | -2 (-0.10%) | 43,300 |
12 Sep 2024 | JPY | 2,053 | 2,061 | 2,024 | 2,047 | 2,047 | +27 (+1.34%) | 37,800 |
11 Sep 2024 | JPY | 2,053 | 2,080 | 2,007 | 2,020 | 2,020 | -62 (-2.98%) | 41,400 |
10 Sep 2024 | JPY | 2,095 | 2,110 | 2,071 | 2,082 | 2,082 | -13 (-0.62%) | 34,900 |
9 Sep 2024 | JPY | 2,050 | 2,112 | 2,011 | 2,095 | 2,095 | -30 (-1.41%) | 52,000 |
6 Sep 2024 | JPY | 2,179 | 2,187 | 2,122 | 2,125 | 2,125 | -53 (-2.43%) | 39,500 |
5 Sep 2024 | JPY | 2,159 | 2,225 | 2,122 | 2,178 | 2,178 | -7 (-0.32%) | 45,600 |
4 Sep 2024 | JPY | 2,291 | 2,293 | 2,170 | 2,185 | 2,185 | -140 (-6.02%) | 60,900 |
3 Sep 2024 | JPY | 2,315 | 2,357 | 2,308 | 2,325 | 2,325 | +12 (+0.52%) | 35,400 |
2 Sep 2024 | JPY | 2,333 | 2,333 | 2,300 | 2,313 | 2,313 | +13 (+0.57%) | 11,900 |
30 Aug 2024 | JPY | 2,333 | 2,333 | 2,292 | 2,300 | 2,300 | -21 (-0.90%) | 23,000 |
29 Aug 2024 | JPY | 2,350 | 2,365 | 2,313 | 2,321 | 2,321 | -41 (-1.74%) | 23,500 |
28 Aug 2024 | JPY | 2,388 | 2,388 | 2,338 | 2,362 | 2,362 | -16 (-0.67%) | 18,200 |
27 Aug 2024 | JPY | 2,321 | 2,378 | 2,313 | 2,378 | 2,378 | +57 (+2.46%) | 32,100 |
26 Aug 2024 | JPY | 2,370 | 2,370 | 2,311 | 2,321 | 2,321 | -49 (-2.07%) | 13,400 |
23 Aug 2024 | JPY | 2,398 | 2,404 | 2,356 | 2,370 | 2,370 | -23 (-0.96%) | 28,300 |
22 Aug 2024 | JPY | 2,430 | 2,430 | 2,380 | 2,393 | 2,393 | -37 (-1.52%) | 55,800 |
21 Aug 2024 | JPY | 2,431 | 2,469 | 2,428 | 2,430 | 2,430 | -21 (-0.86%) | 12,800 |
20 Aug 2024 | JPY | 2,538 | 2,538 | 2,451 | 2,451 | 2,451 | -51 (-2.04%) | 41,300 |
19 Aug 2024 | JPY | 2,530 | 2,540 | 2,485 | 2,502 | 2,502 | -43 (-1.69%) | 14,400 |
16 Aug 2024 | JPY | 2,475 | 2,549 | 2,461 | 2,545 | 2,545 | +127 (+5.25%) | 20,600 |
15 Aug 2024 | JPY | 2,409 | 2,446 | 2,408 | 2,418 | 2,418 | +2 (+0.08%) | 42,200 |