Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2024 | JPY | 4,625 | 4,780 | 4,625 | 4,760 | 4,760 | +185 (+4.04%) | 32,400 |
19 Sep 2024 | JPY | 4,590 | 4,600 | 4,530 | 4,575 | 4,575 | +15 (+0.33%) | 16,800 |
18 Sep 2024 | JPY | 4,560 | 4,580 | 4,505 | 4,560 | 4,560 | +70 (+1.56%) | 16,600 |
17 Sep 2024 | JPY | 4,450 | 4,515 | 4,425 | 4,490 | 4,490 | +50 (+1.13%) | 13,200 |
13 Sep 2024 | JPY | 4,400 | 4,475 | 4,400 | 4,440 | 4,440 | +25 (+0.57%) | 20,100 |
12 Sep 2024 | JPY | 4,510 | 4,525 | 4,415 | 4,415 | 4,415 | +35 (+0.80%) | 21,400 |
11 Sep 2024 | JPY | 4,540 | 4,540 | 4,305 | 4,380 | 4,380 | -160 (-3.52%) | 46,900 |
10 Sep 2024 | JPY | 4,570 | 4,630 | 4,530 | 4,540 | 4,540 | -25 (-0.55%) | 18,400 |
9 Sep 2024 | JPY | 4,510 | 4,565 | 4,460 | 4,565 | 4,565 | -45 (-0.98%) | 36,000 |
6 Sep 2024 | JPY | 4,680 | 4,700 | 4,585 | 4,610 | 4,610 | 0.0 (0.0%) | 26,900 |
5 Sep 2024 | JPY | 4,645 | 4,715 | 4,565 | 4,610 | 4,610 | -80 (-1.71%) | 25,200 |
4 Sep 2024 | JPY | 4,730 | 4,800 | 4,675 | 4,690 | 4,690 | -110 (-2.29%) | 40,800 |
3 Sep 2024 | JPY | 4,570 | 4,820 | 4,570 | 4,800 | 4,800 | +245 (+5.38%) | 45,800 |
2 Sep 2024 | JPY | 4,560 | 4,585 | 4,485 | 4,555 | 4,555 | -5 (-0.11%) | 30,700 |
30 Aug 2024 | JPY | 4,570 | 4,575 | 4,535 | 4,560 | 4,560 | +15 (+0.33%) | 12,600 |
29 Aug 2024 | JPY | 4,520 | 4,600 | 4,510 | 4,545 | 4,545 | +45 (+1%) | 21,400 |
28 Aug 2024 | JPY | 4,500 | 4,520 | 4,465 | 4,500 | 4,500 | -30 (-0.66%) | 19,100 |
27 Aug 2024 | JPY | 4,250 | 4,535 | 4,250 | 4,530 | 4,530 | +290 (+6.84%) | 50,500 |
26 Aug 2024 | JPY | 4,310 | 4,320 | 4,220 | 4,240 | 4,240 | -70 (-1.62%) | 19,900 |
23 Aug 2024 | JPY | 4,310 | 4,340 | 4,290 | 4,310 | 4,310 | 0.0 (0.0%) | 13,200 |
22 Aug 2024 | JPY | 4,285 | 4,350 | 4,285 | 4,310 | 4,310 | +25 (+0.58%) | 15,300 |
21 Aug 2024 | JPY | 4,285 | 4,340 | 4,280 | 4,285 | 4,285 | -70 (-1.61%) | 14,500 |
20 Aug 2024 | JPY | 4,330 | 4,375 | 4,260 | 4,355 | 4,355 | +80 (+1.87%) | 20,600 |
19 Aug 2024 | JPY | 4,360 | 4,385 | 4,275 | 4,275 | 4,275 | -80 (-1.84%) | 19,800 |
16 Aug 2024 | JPY | 4,330 | 4,365 | 4,290 | 4,355 | 4,355 | +85 (+1.99%) | 20,100 |
15 Aug 2024 | JPY | 4,315 | 4,315 | 4,240 | 4,270 | 4,270 | 0.0 (0.0%) | 16,900 |
14 Aug 2024 | JPY | 4,325 | 4,325 | 4,230 | 4,270 | 4,270 | +50 (+1.18%) | 28,100 |
13 Aug 2024 | JPY | 4,115 | 4,250 | 4,100 | 4,220 | 4,220 | +150 (+3.69%) | 23,300 |
9 Aug 2024 | JPY | 4,100 | 4,125 | 4,010 | 4,070 | 4,070 | +80 (+2.01%) | 38,000 |
8 Aug 2024 | JPY | 3,925 | 4,070 | 3,900 | 3,990 | 3,990 | -40 (-0.99%) | 33,200 |