Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2024 | JPY | 1,655 | 1,661.5 | 1,645.5 | 1,647.5 | 1,647.5 | -7.5 (-0.45%) | 1,383,300 |
19 Sep 2024 | JPY | 1,649.5 | 1,670.5 | 1,644 | 1,655 | 1,655 | +13.5 (+0.82%) | 1,119,700 |
18 Sep 2024 | JPY | 1,649.5 | 1,663 | 1,630 | 1,641.5 | 1,641.5 | 0.0 (0.0%) | 1,221,300 |
17 Sep 2024 | JPY | 1,634.5 | 1,658.5 | 1,631.5 | 1,641.5 | 1,641.5 | +21.5 (+1.33%) | 1,320,200 |
13 Sep 2024 | JPY | 1,617.5 | 1,626.5 | 1,607.5 | 1,620 | 1,620 | -3.5 (-0.22%) | 1,472,300 |
12 Sep 2024 | JPY | 1,608.5 | 1,626.5 | 1,604 | 1,623.5 | 1,623.5 | +15.5 (+0.96%) | 1,554,800 |
11 Sep 2024 | JPY | 1,592 | 1,616 | 1,590.5 | 1,608 | 1,608 | +15.5 (+0.97%) | 1,862,800 |
10 Sep 2024 | JPY | 1,613 | 1,624.5 | 1,590.5 | 1,592.5 | 1,592.5 | -20.5 (-1.27%) | 2,008,200 |
9 Sep 2024 | JPY | 1,606 | 1,636 | 1,592.5 | 1,613 | 1,613 | -33 (-2.00%) | 1,916,000 |
6 Sep 2024 | JPY | 1,647.5 | 1,662.5 | 1,633 | 1,646 | 1,646 | +6.5 (+0.40%) | 1,522,800 |
5 Sep 2024 | JPY | 1,650 | 1,668.5 | 1,629 | 1,639.5 | 1,639.5 | -22 (-1.32%) | 1,786,100 |
4 Sep 2024 | JPY | 1,661.5 | 1,677 | 1,658.5 | 1,661.5 | 1,661.5 | -22.5 (-1.34%) | 1,658,400 |
3 Sep 2024 | JPY | 1,660 | 1,694 | 1,655.5 | 1,684 | 1,684 | +49 (+3.00%) | 2,113,000 |
2 Sep 2024 | JPY | 1,685.5 | 1,685.5 | 1,633 | 1,635 | 1,635 | -57 (-3.37%) | 2,479,600 |
30 Aug 2024 | JPY | 1,660.5 | 1,714 | 1,638 | 1,692 | 1,692 | +4 (+0.24%) | 25,452,000 |
29 Aug 2024 | JPY | 1,696.5 | 1,702.5 | 1,670 | 1,688 | 1,688 | -9.5 (-0.56%) | 2,133,400 |
28 Aug 2024 | JPY | 1,693 | 1,700 | 1,673 | 1,697.5 | 1,697.5 | +1 (+0.06%) | 1,984,900 |
27 Aug 2024 | JPY | 1,700.5 | 1,716 | 1,687.5 | 1,696.5 | 1,696.5 | -5 (-0.29%) | 1,571,800 |
26 Aug 2024 | JPY | 1,695.5 | 1,708 | 1,670.5 | 1,701.5 | 1,701.5 | +18 (+1.07%) | 2,714,900 |
23 Aug 2024 | JPY | 1,658.5 | 1,684 | 1,646 | 1,683.5 | 1,683.5 | +27.5 (+1.66%) | 1,777,600 |
22 Aug 2024 | JPY | 1,641 | 1,656.5 | 1,620 | 1,656 | 1,656 | +2 (+0.12%) | 1,724,100 |
21 Aug 2024 | JPY | 1,662 | 1,678 | 1,653 | 1,654 | 1,654 | -3.5 (-0.21%) | 1,715,200 |
20 Aug 2024 | JPY | 1,618 | 1,669 | 1,608 | 1,657.5 | 1,657.5 | +57 (+3.56%) | 1,779,000 |
19 Aug 2024 | JPY | 1,609 | 1,609 | 1,577 | 1,600.5 | 1,600.5 | -16 (-0.99%) | 1,942,900 |
16 Aug 2024 | JPY | 1,601.5 | 1,621 | 1,585 | 1,616.5 | 1,616.5 | +29.5 (+1.86%) | 1,997,900 |
15 Aug 2024 | JPY | 1,568 | 1,603.5 | 1,563 | 1,587 | 1,587 | -12 (-0.75%) | 2,530,400 |
14 Aug 2024 | JPY | 1,565.5 | 1,608 | 1,552.5 | 1,599 | 1,599 | +53 (+3.43%) | 2,482,200 |
13 Aug 2024 | JPY | 1,590 | 1,593.5 | 1,526 | 1,546 | 1,546 | -68 (-4.21%) | 4,363,500 |
9 Aug 2024 | JPY | 1,598.5 | 1,635.5 | 1,580 | 1,614 | 1,614 | +32.5 (+2.06%) | 2,654,200 |
8 Aug 2024 | JPY | 1,603.5 | 1,648 | 1,578.5 | 1,581.5 | 1,581.5 | -36 (-2.23%) | 2,186,600 |