Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | JPY | 1,552 | 1,591 | 1,548 | 1,573.5 | 1,573.5 | -10.5 (-0.66%) | 1,170,000 |
26 Sep 2024 | JPY | 1,561 | 1,587 | 1,560.5 | 1,584 | 1,584 | +1 (+0.06%) | 1,298,700 |
25 Sep 2024 | JPY | 1,567 | 1,599 | 1,556 | 1,583 | 1,583 | +21.5 (+1.38%) | 1,196,400 |
24 Sep 2024 | JPY | 1,575 | 1,576 | 1,554.5 | 1,561.5 | 1,561.5 | -3.5 (-0.22%) | 998,000 |
20 Sep 2024 | JPY | 1,580 | 1,602 | 1,563.5 | 1,565 | 1,565 | 0.0 (0.0%) | 2,480,400 |
19 Sep 2024 | JPY | 1,562 | 1,587.5 | 1,558 | 1,565 | 1,565 | +24 (+1.56%) | 1,248,300 |
18 Sep 2024 | JPY | 1,553 | 1,560 | 1,527 | 1,541 | 1,541 | -12 (-0.77%) | 1,185,400 |
17 Sep 2024 | JPY | 1,544 | 1,561 | 1,533 | 1,553 | 1,553 | +8.5 (+0.55%) | 1,157,400 |
13 Sep 2024 | JPY | 1,545.5 | 1,555.5 | 1,540 | 1,544.5 | 1,544.5 | -18.5 (-1.18%) | 1,174,000 |
12 Sep 2024 | JPY | 1,570.5 | 1,577 | 1,548.5 | 1,563 | 1,563 | +1 (+0.06%) | 1,680,600 |
11 Sep 2024 | JPY | 1,595 | 1,595 | 1,554 | 1,562 | 1,562 | -16.5 (-1.05%) | 1,617,200 |
10 Sep 2024 | JPY | 1,601.5 | 1,601.5 | 1,573.5 | 1,578.5 | 1,578.5 | -26 (-1.62%) | 2,265,000 |
9 Sep 2024 | JPY | 1,590 | 1,614.5 | 1,586 | 1,604.5 | 1,604.5 | +2 (+0.12%) | 1,227,100 |
6 Sep 2024 | JPY | 1,600 | 1,624 | 1,593.5 | 1,602.5 | 1,602.5 | +3 (+0.19%) | 1,188,200 |
5 Sep 2024 | JPY | 1,579 | 1,616 | 1,563 | 1,599.5 | 1,599.5 | +20.5 (+1.30%) | 1,659,100 |
4 Sep 2024 | JPY | 1,553.5 | 1,586 | 1,548.5 | 1,579 | 1,579 | +5.5 (+0.35%) | 1,160,100 |
3 Sep 2024 | JPY | 1,550 | 1,577 | 1,550 | 1,573.5 | 1,573.5 | +30 (+1.94%) | 643,900 |
2 Sep 2024 | JPY | 1,566.5 | 1,570.5 | 1,540 | 1,543.5 | 1,543.5 | -37 (-2.34%) | 915,800 |
30 Aug 2024 | JPY | 1,575.5 | 1,584 | 1,560.5 | 1,580.5 | 1,580.5 | -5 (-0.32%) | 2,897,900 |
29 Aug 2024 | JPY | 1,602 | 1,618.5 | 1,577.5 | 1,585.5 | 1,585.5 | -14.5 (-0.91%) | 956,400 |
28 Aug 2024 | JPY | 1,598 | 1,606.5 | 1,583.5 | 1,600 | 1,600 | +12 (+0.76%) | 925,600 |
27 Aug 2024 | JPY | 1,591 | 1,597.5 | 1,571.5 | 1,588 | 1,588 | +5 (+0.32%) | 999,000 |
26 Aug 2024 | JPY | 1,556 | 1,583 | 1,547 | 1,583 | 1,583 | +26.5 (+1.70%) | 844,100 |
23 Aug 2024 | JPY | 1,557 | 1,564.5 | 1,540 | 1,556.5 | 1,556.5 | +1.5 (+0.10%) | 895,400 |
22 Aug 2024 | JPY | 1,566 | 1,567 | 1,545 | 1,555 | 1,555 | 0.0 (0.0%) | 839,400 |
21 Aug 2024 | JPY | 1,564 | 1,564 | 1,539.5 | 1,555 | 1,555 | -9.5 (-0.61%) | 1,762,100 |
20 Aug 2024 | JPY | 1,522 | 1,569 | 1,517 | 1,564.5 | 1,564.5 | +72.5 (+4.86%) | 1,410,700 |
19 Aug 2024 | JPY | 1,498 | 1,507 | 1,484.5 | 1,492 | 1,492 | -14 (-0.93%) | 1,169,900 |
16 Aug 2024 | JPY | 1,528 | 1,534 | 1,503.5 | 1,506 | 1,506 | -12 (-0.79%) | 1,444,200 |
15 Aug 2024 | JPY | 1,496 | 1,523.5 | 1,492.5 | 1,518 | 1,518 | +16.5 (+1.10%) | 1,465,100 |