Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2024 | JPY | 1,936.5 | 1,960 | 1,931.5 | 1,944.5 | 1,944.5 | +6 (+0.31%) | 726,600 |
3 Oct 2024 | JPY | 1,971 | 1,977.5 | 1,937 | 1,938.5 | 1,938.5 | +7.5 (+0.39%) | 296,300 |
2 Oct 2024 | JPY | 1,934.5 | 1,954 | 1,921 | 1,931 | 1,931 | -9 (-0.46%) | 538,000 |
1 Oct 2024 | JPY | 1,886 | 1,949 | 1,880 | 1,940 | 1,940 | +62 (+3.30%) | 533,100 |
30 Sep 2024 | JPY | 1,867.5 | 1,906 | 1,861.5 | 1,878 | 1,878 | -57 (-2.95%) | 579,800 |
27 Sep 2024 | JPY | 1,930 | 1,946.5 | 1,920 | 1,935 | 1,935 | +13 (+0.68%) | 432,000 |
26 Sep 2024 | JPY | 1,884 | 1,922 | 1,883 | 1,922 | 1,922 | +51.5 (+2.75%) | 668,000 |
25 Sep 2024 | JPY | 1,888.5 | 1,889 | 1,852 | 1,870.5 | 1,870.5 | -18 (-0.95%) | 458,100 |
24 Sep 2024 | JPY | 1,886 | 1,898.5 | 1,867.5 | 1,888.5 | 1,888.5 | +9.5 (+0.51%) | 576,500 |
20 Sep 2024 | JPY | 1,880 | 1,893.5 | 1,865.5 | 1,879 | 1,879 | +37 (+2.01%) | 779,100 |
19 Sep 2024 | JPY | 1,847 | 1,879.5 | 1,838 | 1,842 | 1,842 | +25 (+1.38%) | 582,400 |
18 Sep 2024 | JPY | 1,810 | 1,842.5 | 1,800 | 1,817 | 1,817 | 0.0 (0.0%) | 530,700 |
17 Sep 2024 | JPY | 1,827.5 | 1,835.5 | 1,785 | 1,817 | 1,817 | +7 (+0.39%) | 688,300 |
13 Sep 2024 | JPY | 1,810 | 1,823.5 | 1,781 | 1,810 | 1,810 | 0.0 (0.0%) | 551,700 |
12 Sep 2024 | JPY | 1,824 | 1,829.5 | 1,809 | 1,810 | 1,810 | +20.5 (+1.15%) | 687,200 |
11 Sep 2024 | JPY | 1,831.5 | 1,831.5 | 1,772 | 1,789.5 | 1,789.5 | -42 (-2.29%) | 885,800 |
10 Sep 2024 | JPY | 1,885 | 1,894 | 1,829 | 1,831.5 | 1,831.5 | -39 (-2.09%) | 818,000 |
9 Sep 2024 | JPY | 1,825 | 1,883.5 | 1,822 | 1,870.5 | 1,870.5 | +11.5 (+0.62%) | 487,100 |
6 Sep 2024 | JPY | 1,892.5 | 1,910 | 1,856.5 | 1,859 | 1,859 | -21 (-1.12%) | 472,500 |
5 Sep 2024 | JPY | 1,839 | 1,894.5 | 1,830 | 1,880 | 1,880 | +22 (+1.18%) | 577,400 |
4 Sep 2024 | JPY | 1,861.5 | 1,894 | 1,854.5 | 1,858 | 1,858 | -63.5 (-3.30%) | 521,000 |
3 Sep 2024 | JPY | 1,897.5 | 1,931 | 1,897 | 1,921.5 | 1,921.5 | +25 (+1.32%) | 438,700 |
2 Sep 2024 | JPY | 1,922 | 1,932 | 1,877.5 | 1,896.5 | 1,896.5 | -16.5 (-0.86%) | 337,000 |
30 Aug 2024 | JPY | 1,840.5 | 1,928.5 | 1,840.5 | 1,913 | 1,913 | +64.5 (+3.49%) | 696,900 |
29 Aug 2024 | JPY | 1,865.5 | 1,899.5 | 1,843 | 1,848.5 | 1,848.5 | -17 (-0.91%) | 1,028,200 |
28 Aug 2024 | JPY | 1,866.5 | 1,871.5 | 1,820.5 | 1,865.5 | 1,865.5 | -4.5 (-0.24%) | 470,300 |
27 Aug 2024 | JPY | 1,857.5 | 1,880 | 1,853.5 | 1,870 | 1,870 | +26.5 (+1.44%) | 426,200 |
26 Aug 2024 | JPY | 1,834 | 1,852 | 1,827 | 1,843.5 | 1,843.5 | +9.5 (+0.52%) | 341,500 |
23 Aug 2024 | JPY | 1,844.5 | 1,858 | 1,823 | 1,834 | 1,834 | +5 (+0.27%) | 373,400 |
22 Aug 2024 | JPY | 1,829 | 1,850 | 1,816.5 | 1,829 | 1,829 | 0.0 (0.0%) | 430,100 |