Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2024 | JPY | 1,020.5 | 1,022.5 | 1,016.5 | 1,021.5 | 1,021.5 | +5.5 (+0.54%) | 3,473,500 |
3 Oct 2024 | JPY | 1,029.5 | 1,029.5 | 1,014 | 1,016 | 1,016 | -2.5 (-0.25%) | 3,401,200 |
2 Oct 2024 | JPY | 1,014 | 1,026.5 | 1,013.5 | 1,018.5 | 1,018.5 | -4 (-0.39%) | 3,441,800 |
1 Oct 2024 | JPY | 1,012.5 | 1,023 | 1,008 | 1,022.5 | 1,022.5 | +12 (+1.19%) | 3,534,300 |
30 Sep 2024 | JPY | 1,000 | 1,017.5 | 999.8 | 1,010.5 | 1,010.5 | -11 (-1.08%) | 4,048,000 |
27 Sep 2024 | JPY | 1,020 | 1,022.5 | 1,010 | 1,021.5 | 1,021.5 | -11 (-1.07%) | 5,136,500 |
26 Sep 2024 | JPY | 1,025 | 1,032.5 | 1,018.5 | 1,032.5 | 1,032.5 | +15.5 (+1.52%) | 4,270,200 |
25 Sep 2024 | JPY | 1,025 | 1,026.5 | 1,010 | 1,017 | 1,017 | -11 (-1.07%) | 4,943,100 |
24 Sep 2024 | JPY | 1,044.5 | 1,044.5 | 1,027 | 1,028 | 1,028 | -5 (-0.48%) | 4,102,100 |
20 Sep 2024 | JPY | 1,041 | 1,045 | 1,032 | 1,033 | 1,033 | +2.5 (+0.24%) | 4,008,000 |
19 Sep 2024 | JPY | 1,030 | 1,036 | 1,026 | 1,030.5 | 1,030.5 | +8.5 (+0.83%) | 2,398,500 |
18 Sep 2024 | JPY | 1,027 | 1,029 | 1,014 | 1,022 | 1,022 | +3 (+0.29%) | 2,284,600 |
17 Sep 2024 | JPY | 1,025.5 | 1,028 | 1,005.5 | 1,019 | 1,019 | -4 (-0.39%) | 3,476,700 |
13 Sep 2024 | JPY | 1,021 | 1,031 | 1,018.5 | 1,023 | 1,023 | -8 (-0.78%) | 2,756,900 |
12 Sep 2024 | JPY | 1,037 | 1,043.5 | 1,023 | 1,031 | 1,031 | +8 (+0.78%) | 3,271,500 |
11 Sep 2024 | JPY | 1,032.5 | 1,038 | 1,011 | 1,023 | 1,023 | -18.5 (-1.78%) | 3,090,700 |
10 Sep 2024 | JPY | 1,051 | 1,059 | 1,037.5 | 1,041.5 | 1,041.5 | -5 (-0.48%) | 2,899,200 |
9 Sep 2024 | JPY | 1,011.5 | 1,049.5 | 1,010 | 1,046.5 | 1,046.5 | +4.5 (+0.43%) | 3,025,700 |
6 Sep 2024 | JPY | 1,047 | 1,051 | 1,034 | 1,042 | 1,042 | -12 (-1.14%) | 2,504,600 |
5 Sep 2024 | JPY | 1,047 | 1,076 | 1,043 | 1,054 | 1,054 | +1 (+0.09%) | 2,681,400 |
4 Sep 2024 | JPY | 1,053 | 1,077.5 | 1,051.5 | 1,053 | 1,053 | -29 (-2.68%) | 3,446,500 |
3 Sep 2024 | JPY | 1,064.5 | 1,084 | 1,063 | 1,082 | 1,082 | +21 (+1.98%) | 2,895,800 |
2 Sep 2024 | JPY | 1,054.5 | 1,066.5 | 1,052 | 1,061 | 1,061 | +12.5 (+1.19%) | 2,176,400 |
30 Aug 2024 | JPY | 1,050 | 1,050 | 1,045 | 1,048.5 | 1,048.5 | +5.5 (+0.53%) | 3,426,900 |
29 Aug 2024 | JPY | 1,046 | 1,050.5 | 1,042 | 1,043 | 1,043 | -3.5 (-0.33%) | 2,037,300 |
28 Aug 2024 | JPY | 1,046 | 1,047 | 1,039.5 | 1,046.5 | 1,046.5 | -3 (-0.29%) | 1,820,500 |
27 Aug 2024 | JPY | 1,053.5 | 1,057.5 | 1,046 | 1,049.5 | 1,049.5 | +2.5 (+0.24%) | 1,933,600 |
26 Aug 2024 | JPY | 1,055.5 | 1,059 | 1,046 | 1,047 | 1,047 | -13 (-1.23%) | 1,467,100 |
23 Aug 2024 | JPY | 1,048 | 1,060 | 1,046 | 1,060 | 1,060 | +17.5 (+1.68%) | 2,216,600 |
22 Aug 2024 | JPY | 1,045 | 1,045.5 | 1,036 | 1,042.5 | 1,042.5 | -3.5 (-0.33%) | 1,511,300 |