Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2024 | JPY | 1,792 | 1,825 | 1,770 | 1,794 | 1,794 | -10 (-0.55%) | 71,100 |
3 Oct 2024 | JPY | 1,830 | 1,830 | 1,786 | 1,804 | 1,804 | +6 (+0.33%) | 47,000 |
2 Oct 2024 | JPY | 1,810 | 1,837 | 1,783 | 1,798 | 1,798 | -21 (-1.15%) | 150,500 |
1 Oct 2024 | JPY | 1,832 | 1,843 | 1,784 | 1,819 | 1,819 | +18 (+1.00%) | 79,800 |
30 Sep 2024 | JPY | 1,767 | 1,824 | 1,741 | 1,801 | 1,801 | -42 (-2.28%) | 107,800 |
27 Sep 2024 | JPY | 1,787 | 1,859 | 1,769 | 1,843 | 1,843 | +122 (+7.09%) | 204,300 |
26 Sep 2024 | JPY | 1,752 | 1,755 | 1,684 | 1,721 | 1,721 | -82 (-4.55%) | 243,900 |
25 Sep 2024 | JPY | 1,753 | 1,824 | 1,731 | 1,803 | 1,803 | +43 (+2.44%) | 157,700 |
24 Sep 2024 | JPY | 1,780 | 1,798 | 1,735 | 1,760 | 1,760 | +1 (+0.06%) | 179,700 |
20 Sep 2024 | JPY | 1,707 | 1,760 | 1,666 | 1,759 | 1,759 | +91 (+5.46%) | 196,100 |
19 Sep 2024 | JPY | 1,649 | 1,668 | 1,630 | 1,668 | 1,668 | +49 (+3.03%) | 126,100 |
18 Sep 2024 | JPY | 1,620 | 1,645 | 1,592 | 1,619 | 1,619 | +17 (+1.06%) | 162,300 |
17 Sep 2024 | JPY | 1,553 | 1,618 | 1,506 | 1,602 | 1,602 | +152 (+10.48%) | 427,800 |
13 Sep 2024 | JPY | 1,463 | 1,484 | 1,445 | 1,450 | 1,450 | +12 (+0.83%) | 39,300 |
12 Sep 2024 | JPY | 1,464 | 1,477 | 1,420 | 1,438 | 1,438 | +3 (+0.21%) | 57,000 |
11 Sep 2024 | JPY | 1,493 | 1,511 | 1,403 | 1,435 | 1,435 | -65 (-4.33%) | 45,600 |
10 Sep 2024 | JPY | 1,518 | 1,524 | 1,496 | 1,500 | 1,500 | -4 (-0.27%) | 17,600 |
9 Sep 2024 | JPY | 1,452 | 1,519 | 1,443 | 1,504 | 1,504 | +11 (+0.74%) | 48,300 |
6 Sep 2024 | JPY | 1,512 | 1,535 | 1,485 | 1,493 | 1,493 | -16 (-1.06%) | 34,200 |
5 Sep 2024 | JPY | 1,487 | 1,539 | 1,487 | 1,509 | 1,509 | +17 (+1.14%) | 34,200 |
4 Sep 2024 | JPY | 1,496 | 1,537 | 1,471 | 1,492 | 1,492 | -48 (-3.12%) | 78,800 |
3 Sep 2024 | JPY | 1,511 | 1,544 | 1,509 | 1,540 | 1,540 | +32 (+2.12%) | 52,700 |
2 Sep 2024 | JPY | 1,545 | 1,546 | 1,500 | 1,508 | 1,508 | -37 (-2.39%) | 38,000 |
30 Aug 2024 | JPY | 1,515 | 1,572 | 1,515 | 1,545 | 1,545 | +24 (+1.58%) | 44,200 |
29 Aug 2024 | JPY | 1,516 | 1,530 | 1,507 | 1,521 | 1,521 | +13 (+0.86%) | 28,900 |
28 Aug 2024 | JPY | 1,547 | 1,547 | 1,488 | 1,508 | 1,508 | -15 (-0.98%) | 53,600 |
27 Aug 2024 | JPY | 1,536 | 1,555 | 1,511 | 1,523 | 1,523 | -9 (-0.59%) | 54,100 |
26 Aug 2024 | JPY | 1,466 | 1,542 | 1,445 | 1,532 | 1,532 | +77 (+5.29%) | 128,800 |
23 Aug 2024 | JPY | 1,479 | 1,479 | 1,441 | 1,455 | 1,455 | -24 (-1.62%) | 35,100 |
22 Aug 2024 | JPY | 1,458 | 1,483 | 1,452 | 1,479 | 1,479 | +33 (+2.28%) | 51,200 |