Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2024 | JPY | 2,600 | 2,619 | 2,511 | 2,545 | 2,545 | -53 (-2.04%) | 47,400 |
17 Sep 2024 | JPY | 2,484 | 2,632 | 2,484 | 2,598 | 2,598 | +133 (+5.40%) | 111,200 |
13 Sep 2024 | JPY | 2,475 | 2,529 | 2,462 | 2,465 | 2,465 | -33 (-1.32%) | 79,900 |
12 Sep 2024 | JPY | 2,432 | 2,534 | 2,394 | 2,498 | 2,498 | +16 (+0.64%) | 274,400 |
11 Sep 2024 | JPY | 2,609 | 2,621 | 2,445 | 2,482 | 2,482 | -111 (-4.28%) | 212,500 |
10 Sep 2024 | JPY | 2,600 | 2,644 | 2,574 | 2,593 | 2,593 | +68 (+2.69%) | 87,700 |
9 Sep 2024 | JPY | 2,431 | 2,537 | 2,431 | 2,525 | 2,525 | +14 (+0.56%) | 57,000 |
6 Sep 2024 | JPY | 2,545 | 2,558 | 2,490 | 2,511 | 2,511 | -26 (-1.02%) | 64,100 |
5 Sep 2024 | JPY | 2,546 | 2,589 | 2,500 | 2,537 | 2,537 | -49 (-1.89%) | 88,600 |
4 Sep 2024 | JPY | 2,620 | 2,659 | 2,581 | 2,586 | 2,586 | -119 (-4.40%) | 62,400 |
3 Sep 2024 | JPY | 2,686 | 2,739 | 2,680 | 2,705 | 2,705 | +12 (+0.45%) | 39,400 |
2 Sep 2024 | JPY | 2,735 | 2,738 | 2,673 | 2,693 | 2,693 | -13 (-0.48%) | 31,200 |
30 Aug 2024 | JPY | 2,688 | 2,706 | 2,682 | 2,706 | 2,706 | +57 (+2.15%) | 25,200 |
29 Aug 2024 | JPY | 2,641 | 2,693 | 2,637 | 2,649 | 2,649 | -17 (-0.64%) | 18,800 |
28 Aug 2024 | JPY | 2,682 | 2,682 | 2,631 | 2,666 | 2,666 | -13 (-0.49%) | 32,200 |
27 Aug 2024 | JPY | 2,670 | 2,684 | 2,624 | 2,679 | 2,679 | +9 (+0.34%) | 25,000 |
26 Aug 2024 | JPY | 2,610 | 2,686 | 2,604 | 2,670 | 2,670 | +71 (+2.73%) | 34,100 |
23 Aug 2024 | JPY | 2,571 | 2,601 | 2,550 | 2,599 | 2,599 | +25 (+0.97%) | 25,400 |
22 Aug 2024 | JPY | 2,550 | 2,574 | 2,541 | 2,574 | 2,574 | +22 (+0.86%) | 30,700 |
21 Aug 2024 | JPY | 2,521 | 2,565 | 2,521 | 2,552 | 2,552 | -13 (-0.51%) | 16,900 |
20 Aug 2024 | JPY | 2,532 | 2,571 | 2,532 | 2,565 | 2,565 | +63 (+2.52%) | 15,800 |
19 Aug 2024 | JPY | 2,567 | 2,567 | 2,502 | 2,502 | 2,502 | -39 (-1.53%) | 29,100 |
16 Aug 2024 | JPY | 2,564 | 2,564 | 2,527 | 2,541 | 2,541 | +27 (+1.07%) | 42,500 |
15 Aug 2024 | JPY | 2,461 | 2,524 | 2,461 | 2,514 | 2,514 | +35 (+1.41%) | 16,200 |
14 Aug 2024 | JPY | 2,504 | 2,504 | 2,446 | 2,479 | 2,479 | +21 (+0.85%) | 44,700 |
13 Aug 2024 | JPY | 2,435 | 2,478 | 2,420 | 2,458 | 2,458 | +50 (+2.08%) | 60,100 |
9 Aug 2024 | JPY | 2,408 | 2,448 | 2,375 | 2,408 | 2,408 | +40 (+1.69%) | 81,400 |
8 Aug 2024 | JPY | 2,329 | 2,381 | 2,291 | 2,368 | 2,368 | +20 (+0.85%) | 81,700 |
7 Aug 2024 | JPY | 2,241 | 2,397 | 2,241 | 2,348 | 2,348 | +47 (+2.04%) | 43,200 |
6 Aug 2024 | JPY | 2,241 | 2,339 | 2,241 | 2,301 | 2,301 | +210 (+10.04%) | 125,400 |