Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | JPY | 1,803 | 1,843 | 1,800 | 1,834 | 1,834 | +19 (+1.05%) | 177,700 |
26 Sep 2024 | JPY | 1,792 | 1,829 | 1,770 | 1,815 | 1,815 | +46 (+2.60%) | 215,000 |
25 Sep 2024 | JPY | 1,789 | 1,789 | 1,764 | 1,769 | 1,769 | -37 (-2.05%) | 152,300 |
24 Sep 2024 | JPY | 1,827 | 1,838 | 1,806 | 1,806 | 1,806 | +7 (+0.39%) | 144,400 |
20 Sep 2024 | JPY | 1,805 | 1,815 | 1,790 | 1,799 | 1,799 | +15 (+0.84%) | 121,800 |
19 Sep 2024 | JPY | 1,775 | 1,800 | 1,766 | 1,784 | 1,784 | +32 (+1.83%) | 84,200 |
18 Sep 2024 | JPY | 1,774 | 1,777 | 1,733 | 1,752 | 1,752 | +1 (+0.06%) | 72,300 |
17 Sep 2024 | JPY | 1,740 | 1,762 | 1,729 | 1,751 | 1,751 | +36 (+2.10%) | 111,600 |
13 Sep 2024 | JPY | 1,722 | 1,730 | 1,706 | 1,715 | 1,715 | +5 (+0.29%) | 113,100 |
12 Sep 2024 | JPY | 1,721 | 1,727 | 1,690 | 1,710 | 1,710 | +39 (+2.33%) | 118,500 |
11 Sep 2024 | JPY | 1,700 | 1,715 | 1,655 | 1,671 | 1,671 | -43 (-2.51%) | 138,400 |
10 Sep 2024 | JPY | 1,732 | 1,746 | 1,714 | 1,714 | 1,714 | -10 (-0.58%) | 72,500 |
9 Sep 2024 | JPY | 1,685 | 1,733 | 1,684 | 1,724 | 1,724 | -6 (-0.35%) | 116,400 |
6 Sep 2024 | JPY | 1,763 | 1,772 | 1,712 | 1,730 | 1,730 | -36 (-2.04%) | 120,700 |
5 Sep 2024 | JPY | 1,770 | 1,801 | 1,750 | 1,766 | 1,766 | -4 (-0.23%) | 95,900 |
4 Sep 2024 | JPY | 1,785 | 1,806 | 1,762 | 1,770 | 1,770 | -89 (-4.79%) | 189,900 |
3 Sep 2024 | JPY | 1,850 | 1,875 | 1,833 | 1,859 | 1,859 | +30 (+1.64%) | 99,700 |
2 Sep 2024 | JPY | 1,850 | 1,861 | 1,818 | 1,829 | 1,829 | -8 (-0.44%) | 63,100 |
30 Aug 2024 | JPY | 1,839 | 1,848 | 1,827 | 1,837 | 1,837 | +2 (+0.11%) | 96,900 |
29 Aug 2024 | JPY | 1,837 | 1,858 | 1,814 | 1,835 | 1,835 | -2 (-0.11%) | 76,000 |
28 Aug 2024 | JPY | 1,858 | 1,858 | 1,826 | 1,837 | 1,837 | -25 (-1.34%) | 55,100 |
27 Aug 2024 | JPY | 1,836 | 1,870 | 1,831 | 1,862 | 1,862 | +36 (+1.97%) | 73,600 |
26 Aug 2024 | JPY | 1,827 | 1,841 | 1,810 | 1,826 | 1,826 | +5 (+0.27%) | 130,800 |
23 Aug 2024 | JPY | 1,820 | 1,836 | 1,802 | 1,821 | 1,821 | -12 (-0.65%) | 66,900 |
22 Aug 2024 | JPY | 1,844 | 1,879 | 1,818 | 1,833 | 1,833 | +21 (+1.16%) | 99,300 |
21 Aug 2024 | JPY | 1,800 | 1,824 | 1,787 | 1,812 | 1,812 | +1 (+0.06%) | 91,900 |
20 Aug 2024 | JPY | 1,812 | 1,828 | 1,801 | 1,811 | 1,811 | -1 (-0.06%) | 96,700 |
19 Aug 2024 | JPY | 1,810 | 1,859 | 1,807 | 1,812 | 1,812 | -4 (-0.22%) | 149,300 |
16 Aug 2024 | JPY | 1,800 | 1,839 | 1,790 | 1,816 | 1,816 | +55 (+3.12%) | 117,000 |
15 Aug 2024 | JPY | 1,752 | 1,777 | 1,745 | 1,761 | 1,761 | -5 (-0.28%) | 108,900 |