Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2024 | JPY | 5,060 | 5,090 | 5,040 | 5,080 | 5,080 | +40 (+0.79%) | 26,300 |
3 Oct 2024 | JPY | 5,060 | 5,070 | 5,020 | 5,040 | 5,040 | +30 (+0.60%) | 21,600 |
2 Oct 2024 | JPY | 4,955 | 5,030 | 4,950 | 5,010 | 5,010 | +45 (+0.91%) | 31,500 |
1 Oct 2024 | JPY | 4,945 | 4,990 | 4,940 | 4,965 | 4,965 | +20 (+0.40%) | 42,600 |
30 Sep 2024 | JPY | 4,880 | 4,975 | 4,865 | 4,945 | 4,945 | -85 (-1.69%) | 62,400 |
27 Sep 2024 | JPY | 5,040 | 5,040 | 5,010 | 5,030 | 5,030 | -60 (-1.18%) | 79,800 |
26 Sep 2024 | JPY | 5,110 | 5,110 | 5,030 | 5,090 | 5,090 | +10 (+0.20%) | 191,500 |
25 Sep 2024 | JPY | 5,120 | 5,120 | 5,030 | 5,080 | 5,080 | -40 (-0.78%) | 66,500 |
24 Sep 2024 | JPY | 5,170 | 5,170 | 5,110 | 5,120 | 5,120 | +20 (+0.39%) | 42,300 |
20 Sep 2024 | JPY | 5,180 | 5,180 | 5,100 | 5,100 | 5,100 | -30 (-0.58%) | 48,100 |
19 Sep 2024 | JPY | 5,100 | 5,140 | 5,070 | 5,130 | 5,130 | +80 (+1.58%) | 66,700 |
18 Sep 2024 | JPY | 5,070 | 5,090 | 5,030 | 5,050 | 5,050 | -10 (-0.20%) | 36,800 |
17 Sep 2024 | JPY | 5,060 | 5,100 | 4,985 | 5,060 | 5,060 | 0.0 (0.0%) | 41,000 |
13 Sep 2024 | JPY | 5,120 | 5,120 | 5,040 | 5,060 | 5,060 | -10 (-0.20%) | 48,800 |
12 Sep 2024 | JPY | 5,020 | 5,120 | 5,020 | 5,070 | 5,070 | +120 (+2.42%) | 33,000 |
11 Sep 2024 | JPY | 5,010 | 5,040 | 4,925 | 4,950 | 4,950 | -90 (-1.79%) | 45,700 |
10 Sep 2024 | JPY | 5,050 | 5,080 | 5,010 | 5,040 | 5,040 | -10 (-0.20%) | 24,300 |
9 Sep 2024 | JPY | 4,960 | 5,050 | 4,960 | 5,050 | 5,050 | +20 (+0.40%) | 42,400 |
6 Sep 2024 | JPY | 5,090 | 5,090 | 5,030 | 5,030 | 5,030 | -30 (-0.59%) | 21,100 |
5 Sep 2024 | JPY | 5,040 | 5,090 | 5,000 | 5,060 | 5,060 | +20 (+0.40%) | 28,200 |
4 Sep 2024 | JPY | 5,080 | 5,120 | 5,020 | 5,040 | 5,040 | -130 (-2.51%) | 42,600 |
3 Sep 2024 | JPY | 5,120 | 5,170 | 5,120 | 5,170 | 5,170 | +50 (+0.98%) | 12,900 |
2 Sep 2024 | JPY | 5,120 | 5,130 | 5,080 | 5,120 | 5,120 | +10 (+0.20%) | 16,200 |
30 Aug 2024 | JPY | 5,100 | 5,120 | 5,070 | 5,110 | 5,110 | +30 (+0.59%) | 17,600 |
29 Aug 2024 | JPY | 5,120 | 5,150 | 5,060 | 5,080 | 5,080 | -40 (-0.78%) | 31,300 |
28 Aug 2024 | JPY | 5,130 | 5,160 | 5,110 | 5,120 | 5,120 | -60 (-1.16%) | 12,400 |
27 Aug 2024 | JPY | 5,190 | 5,200 | 5,160 | 5,180 | 5,180 | +40 (+0.78%) | 12,600 |
26 Aug 2024 | JPY | 5,180 | 5,180 | 5,130 | 5,140 | 5,140 | -40 (-0.77%) | 15,800 |
23 Aug 2024 | JPY | 5,150 | 5,190 | 5,140 | 5,180 | 5,180 | +60 (+1.17%) | 17,100 |
22 Aug 2024 | JPY | 5,150 | 5,150 | 5,100 | 5,120 | 5,120 | 0.0 (0.0%) | 9,900 |