Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2024 | JPY | 3,301 | 3,331 | 3,265 | 3,290 | 3,290 | +33 (+1.01%) | 4,169,000 |
19 Sep 2024 | JPY | 3,299 | 3,327 | 3,256 | 3,257 | 3,257 | +57 (+1.78%) | 3,378,700 |
18 Sep 2024 | JPY | 3,202 | 3,246 | 3,175 | 3,200 | 3,200 | +26 (+0.82%) | 1,994,800 |
17 Sep 2024 | JPY | 3,241 | 3,275 | 3,122 | 3,174 | 3,174 | -67 (-2.07%) | 3,164,300 |
13 Sep 2024 | JPY | 3,271 | 3,288 | 3,210 | 3,241 | 3,241 | -44 (-1.34%) | 2,711,700 |
12 Sep 2024 | JPY | 3,278 | 3,306 | 3,242 | 3,285 | 3,285 | +77 (+2.40%) | 3,063,900 |
11 Sep 2024 | JPY | 3,237 | 3,280 | 3,166 | 3,208 | 3,208 | -43 (-1.32%) | 2,527,100 |
10 Sep 2024 | JPY | 3,262 | 3,321 | 3,251 | 3,251 | 3,251 | -11 (-0.34%) | 1,947,500 |
9 Sep 2024 | JPY | 3,191 | 3,276 | 3,160 | 3,262 | 3,262 | -49 (-1.48%) | 2,167,900 |
6 Sep 2024 | JPY | 3,271 | 3,342 | 3,268 | 3,311 | 3,311 | -30 (-0.90%) | 2,977,200 |
5 Sep 2024 | JPY | 3,210 | 3,403 | 3,207 | 3,341 | 3,341 | -61 (-1.79%) | 3,250,800 |
4 Sep 2024 | JPY | 3,429 | 3,466 | 3,383 | 3,402 | 3,402 | -172 (-4.81%) | 3,179,300 |
3 Sep 2024 | JPY | 3,467 | 3,574 | 3,453 | 3,574 | 3,574 | +107 (+3.09%) | 2,270,000 |
2 Sep 2024 | JPY | 3,439 | 3,467 | 3,398 | 3,467 | 3,467 | +37 (+1.08%) | 1,844,700 |
30 Aug 2024 | JPY | 3,420 | 3,450 | 3,411 | 3,430 | 3,430 | +19 (+0.56%) | 7,449,100 |
29 Aug 2024 | JPY | 3,359 | 3,428 | 3,348 | 3,411 | 3,411 | +77 (+2.31%) | 2,791,100 |
28 Aug 2024 | JPY | 3,325 | 3,365 | 3,303 | 3,334 | 3,334 | -24 (-0.71%) | 2,723,500 |
27 Aug 2024 | JPY | 3,325 | 3,424 | 3,312 | 3,358 | 3,358 | +31 (+0.93%) | 2,466,900 |
26 Aug 2024 | JPY | 3,321 | 3,346 | 3,295 | 3,327 | 3,327 | +6 (+0.18%) | 1,794,400 |
23 Aug 2024 | JPY | 3,308 | 3,334 | 3,286 | 3,321 | 3,321 | +36 (+1.10%) | 1,879,900 |
22 Aug 2024 | JPY | 3,320 | 3,332 | 3,272 | 3,285 | 3,285 | -28 (-0.85%) | 1,875,700 |
21 Aug 2024 | JPY | 3,305 | 3,318 | 3,260 | 3,313 | 3,313 | -34 (-1.02%) | 2,437,900 |
20 Aug 2024 | JPY | 3,359 | 3,396 | 3,343 | 3,347 | 3,347 | +37 (+1.12%) | 2,340,500 |
19 Aug 2024 | JPY | 3,373 | 3,390 | 3,310 | 3,310 | 3,310 | -76 (-2.24%) | 2,095,100 |
16 Aug 2024 | JPY | 3,374 | 3,407 | 3,347 | 3,386 | 3,386 | +110 (+3.36%) | 2,091,100 |
15 Aug 2024 | JPY | 3,274 | 3,330 | 3,262 | 3,276 | 3,276 | +29 (+0.89%) | 2,040,300 |
14 Aug 2024 | JPY | 3,230 | 3,336 | 3,220 | 3,247 | 3,247 | +41 (+1.28%) | 3,068,800 |
13 Aug 2024 | JPY | 3,180 | 3,261 | 3,118 | 3,206 | 3,206 | +247.5 (+8.37%) | 4,040,400 |
9 Aug 2024 | JPY | 3,001 | 3,070 | 2,879.5 | 2,958.5 | 2,958.5 | +0.5 (+0.02%) | 3,863,500 |
8 Aug 2024 | JPY | 2,896.5 | 3,018 | 2,830 | 2,958 | 2,958 | +11.5 (+0.39%) | 3,663,700 |