Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2024 | JPY | 5,336 | 5,349 | 5,235 | 5,259 | 5,259 | +71 (+1.37%) | 8,874,400 |
19 Sep 2024 | JPY | 5,107 | 5,244 | 5,087 | 5,188 | 5,188 | +251 (+5.08%) | 7,100,900 |
18 Sep 2024 | JPY | 4,996 | 5,013 | 4,884 | 4,937 | 4,937 | +12 (+0.24%) | 5,007,600 |
17 Sep 2024 | JPY | 5,143 | 5,148 | 4,808 | 4,925 | 4,925 | -148 (-2.92%) | 6,801,900 |
13 Sep 2024 | JPY | 5,118 | 5,138 | 5,039 | 5,073 | 5,073 | -86 (-1.67%) | 4,838,200 |
12 Sep 2024 | JPY | 5,128 | 5,190 | 5,085 | 5,159 | 5,159 | +131 (+2.61%) | 4,317,400 |
11 Sep 2024 | JPY | 5,090 | 5,126 | 4,972 | 5,028 | 5,028 | -82 (-1.60%) | 4,158,800 |
10 Sep 2024 | JPY | 5,124 | 5,197 | 5,087 | 5,110 | 5,110 | -1 (-0.02%) | 3,445,400 |
9 Sep 2024 | JPY | 5,019 | 5,134 | 4,955 | 5,111 | 5,111 | -133 (-2.54%) | 4,311,200 |
6 Sep 2024 | JPY | 5,214 | 5,324 | 5,209 | 5,244 | 5,244 | -21 (-0.40%) | 3,783,700 |
5 Sep 2024 | JPY | 5,236 | 5,417 | 5,160 | 5,265 | 5,265 | -171 (-3.15%) | 4,680,000 |
4 Sep 2024 | JPY | 5,438 | 5,569 | 5,412 | 5,436 | 5,436 | -223 (-3.94%) | 5,198,000 |
3 Sep 2024 | JPY | 5,550 | 5,690 | 5,542 | 5,659 | 5,659 | +109 (+1.96%) | 3,195,800 |
2 Sep 2024 | JPY | 5,571 | 5,595 | 5,464 | 5,550 | 5,550 | +44 (+0.80%) | 2,712,000 |
30 Aug 2024 | JPY | 5,460 | 5,527 | 5,437 | 5,506 | 5,506 | +60 (+1.10%) | 6,018,700 |
29 Aug 2024 | JPY | 5,467 | 5,543 | 5,423 | 5,446 | 5,446 | +51 (+0.95%) | 6,467,400 |
28 Aug 2024 | JPY | 5,311 | 5,400 | 5,303 | 5,395 | 5,395 | +61 (+1.14%) | 3,903,900 |
27 Aug 2024 | JPY | 5,303 | 5,382 | 5,266 | 5,334 | 5,334 | +30 (+0.57%) | 4,700,300 |
26 Aug 2024 | JPY | 5,443 | 5,448 | 5,269 | 5,304 | 5,304 | -140 (-2.57%) | 4,236,900 |
23 Aug 2024 | JPY | 5,436 | 5,470 | 5,375 | 5,444 | 5,444 | -6 (-0.11%) | 4,179,200 |
22 Aug 2024 | JPY | 5,461 | 5,492 | 5,422 | 5,450 | 5,450 | -29 (-0.53%) | 3,158,500 |
21 Aug 2024 | JPY | 5,398 | 5,483 | 5,378 | 5,479 | 5,479 | -99 (-1.77%) | 4,393,300 |
20 Aug 2024 | JPY | 5,599 | 5,615 | 5,546 | 5,578 | 5,578 | +75 (+1.36%) | 4,130,400 |
19 Aug 2024 | JPY | 5,578 | 5,614 | 5,476 | 5,503 | 5,503 | -77 (-1.38%) | 3,713,100 |
16 Aug 2024 | JPY | 5,585 | 5,618 | 5,506 | 5,580 | 5,580 | +187 (+3.47%) | 5,075,100 |
15 Aug 2024 | JPY | 5,412 | 5,469 | 5,363 | 5,393 | 5,393 | -20 (-0.37%) | 4,715,500 |
14 Aug 2024 | JPY | 5,390 | 5,525 | 5,348 | 5,413 | 5,413 | +168 (+3.20%) | 7,672,000 |
13 Aug 2024 | JPY | 5,146 | 5,283 | 5,104 | 5,245 | 5,245 | +339 (+6.91%) | 6,798,300 |
9 Aug 2024 | JPY | 5,000 | 5,045 | 4,786 | 4,906 | 4,906 | +10 (+0.20%) | 7,479,000 |
8 Aug 2024 | JPY | 4,935 | 5,075 | 4,872 | 4,896 | 4,896 | -61 (-1.23%) | 7,885,500 |