Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2024 | JPY | 4,075 | 4,185 | 4,060 | 4,060 | 4,060 | -60 (-1.46%) | 219,700 |
3 Oct 2024 | JPY | 4,205 | 4,210 | 4,040 | 4,120 | 4,120 | +55 (+1.35%) | 120,900 |
2 Oct 2024 | JPY | 4,230 | 4,235 | 4,050 | 4,065 | 4,065 | -180 (-4.24%) | 131,300 |
1 Oct 2024 | JPY | 4,060 | 4,345 | 4,035 | 4,245 | 4,245 | +230 (+5.73%) | 183,700 |
30 Sep 2024 | JPY | 4,100 | 4,245 | 3,980 | 4,015 | 4,015 | -200 (-4.74%) | 293,000 |
27 Sep 2024 | JPY | 4,205 | 4,295 | 4,170 | 4,215 | 4,215 | +15 (+0.36%) | 164,000 |
26 Sep 2024 | JPY | 4,225 | 4,265 | 4,130 | 4,200 | 4,200 | -30 (-0.71%) | 154,300 |
25 Sep 2024 | JPY | 4,195 | 4,260 | 4,100 | 4,230 | 4,230 | -10 (-0.24%) | 127,300 |
24 Sep 2024 | JPY | 4,350 | 4,420 | 4,210 | 4,240 | 4,240 | -40 (-0.93%) | 192,400 |
20 Sep 2024 | JPY | 4,605 | 4,625 | 4,195 | 4,280 | 4,280 | -315 (-6.86%) | 505,000 |
19 Sep 2024 | JPY | 4,485 | 4,600 | 4,450 | 4,595 | 4,595 | +235 (+5.39%) | 233,400 |
18 Sep 2024 | JPY | 4,390 | 4,430 | 4,305 | 4,360 | 4,360 | +15 (+0.35%) | 155,000 |
17 Sep 2024 | JPY | 4,220 | 4,405 | 4,205 | 4,345 | 4,345 | +220 (+5.33%) | 173,500 |
13 Sep 2024 | JPY | 4,445 | 4,445 | 4,125 | 4,125 | 4,125 | -305 (-6.88%) | 230,400 |
12 Sep 2024 | JPY | 4,320 | 4,430 | 4,210 | 4,430 | 4,430 | +235 (+5.60%) | 215,400 |
11 Sep 2024 | JPY | 4,395 | 4,485 | 4,150 | 4,195 | 4,195 | -200 (-4.55%) | 332,300 |
10 Sep 2024 | JPY | 4,115 | 4,395 | 4,060 | 4,395 | 4,395 | +405 (+10.15%) | 453,100 |
9 Sep 2024 | JPY | 3,600 | 4,025 | 3,600 | 3,990 | 3,990 | +250 (+6.68%) | 292,600 |
6 Sep 2024 | JPY | 3,805 | 3,900 | 3,715 | 3,740 | 3,740 | -55 (-1.45%) | 190,400 |
5 Sep 2024 | JPY | 3,630 | 3,810 | 3,630 | 3,795 | 3,795 | +125 (+3.41%) | 170,500 |
4 Sep 2024 | JPY | 3,670 | 3,780 | 3,620 | 3,670 | 3,670 | -140 (-3.67%) | 226,800 |
3 Sep 2024 | JPY | 3,735 | 3,840 | 3,710 | 3,810 | 3,810 | +70 (+1.87%) | 120,800 |
2 Sep 2024 | JPY | 3,890 | 3,900 | 3,715 | 3,740 | 3,740 | -130 (-3.36%) | 132,000 |
30 Aug 2024 | JPY | 3,820 | 3,930 | 3,775 | 3,870 | 3,870 | +65 (+1.71%) | 136,700 |
29 Aug 2024 | JPY | 3,825 | 3,880 | 3,750 | 3,805 | 3,805 | -90 (-2.31%) | 176,800 |
28 Aug 2024 | JPY | 4,135 | 4,170 | 3,835 | 3,895 | 3,895 | -245 (-5.92%) | 319,700 |
27 Aug 2024 | JPY | 3,995 | 4,140 | 3,910 | 4,140 | 4,140 | +210 (+5.34%) | 415,400 |
26 Aug 2024 | JPY | 3,545 | 3,935 | 3,525 | 3,930 | 3,930 | +390 (+11.02%) | 318,600 |
23 Aug 2024 | JPY | 3,465 | 3,540 | 3,360 | 3,540 | 3,540 | +70 (+2.02%) | 157,000 |
22 Aug 2024 | JPY | 3,500 | 3,555 | 3,415 | 3,470 | 3,470 | -95 (-2.66%) | 181,000 |