Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2024 | JPY | 5,100 | 5,220 | 4,975 | 4,995 | 4,995 | -5 (-0.10%) | 70,500 |
19 Sep 2024 | JPY | 5,010 | 5,250 | 5,000 | 5,000 | 5,000 | 0.0 (0.0%) | 65,000 |
18 Sep 2024 | JPY | 4,905 | 5,150 | 4,905 | 5,000 | 5,000 | +165 (+3.41%) | 72,900 |
17 Sep 2024 | JPY | 4,830 | 4,845 | 4,710 | 4,835 | 4,835 | +5 (+0.10%) | 58,000 |
13 Sep 2024 | JPY | 4,805 | 5,110 | 4,730 | 4,830 | 4,830 | +85 (+1.79%) | 163,900 |
12 Sep 2024 | JPY | 4,800 | 4,830 | 4,505 | 4,745 | 4,745 | +155 (+3.38%) | 108,300 |
11 Sep 2024 | JPY | 4,925 | 5,130 | 4,540 | 4,590 | 4,590 | -325 (-6.61%) | 150,300 |
10 Sep 2024 | JPY | 4,725 | 4,965 | 4,645 | 4,915 | 4,915 | +200 (+4.24%) | 107,600 |
9 Sep 2024 | JPY | 4,600 | 4,730 | 4,475 | 4,715 | 4,715 | -25 (-0.53%) | 117,000 |
6 Sep 2024 | JPY | 4,950 | 5,050 | 4,600 | 4,740 | 4,740 | -160 (-3.27%) | 171,100 |
5 Sep 2024 | JPY | 4,395 | 5,080 | 4,385 | 4,900 | 4,900 | +435 (+9.74%) | 297,500 |
4 Sep 2024 | JPY | 4,070 | 4,525 | 4,005 | 4,465 | 4,465 | +185 (+4.32%) | 155,600 |
3 Sep 2024 | JPY | 4,110 | 4,360 | 4,110 | 4,280 | 4,280 | +150 (+3.63%) | 59,800 |
2 Sep 2024 | JPY | 4,015 | 4,220 | 4,015 | 4,130 | 4,130 | +115 (+2.86%) | 52,900 |
30 Aug 2024 | JPY | 4,050 | 4,115 | 3,975 | 4,015 | 4,015 | +55 (+1.39%) | 40,300 |
29 Aug 2024 | JPY | 3,985 | 4,080 | 3,945 | 3,960 | 3,960 | -95 (-2.34%) | 31,000 |
28 Aug 2024 | JPY | 4,025 | 4,070 | 3,925 | 4,055 | 4,055 | +30 (+0.75%) | 41,100 |
27 Aug 2024 | JPY | 3,850 | 4,150 | 3,770 | 4,025 | 4,025 | +190 (+4.95%) | 117,300 |
26 Aug 2024 | JPY | 3,630 | 3,935 | 3,605 | 3,835 | 3,835 | +185 (+5.07%) | 86,200 |
23 Aug 2024 | JPY | 3,660 | 3,680 | 3,530 | 3,650 | 3,650 | -5 (-0.14%) | 45,100 |
22 Aug 2024 | JPY | 3,580 | 3,730 | 3,505 | 3,655 | 3,655 | +5 (+0.14%) | 36,200 |
21 Aug 2024 | JPY | 3,670 | 3,745 | 3,620 | 3,650 | 3,650 | -130 (-3.44%) | 37,500 |
20 Aug 2024 | JPY | 3,750 | 3,860 | 3,750 | 3,780 | 3,780 | +10 (+0.27%) | 53,900 |
19 Aug 2024 | JPY | 3,530 | 3,865 | 3,455 | 3,770 | 3,770 | +170 (+4.72%) | 83,300 |
16 Aug 2024 | JPY | 3,625 | 3,730 | 3,530 | 3,600 | 3,600 | +45 (+1.27%) | 70,200 |
15 Aug 2024 | JPY | 3,600 | 3,730 | 3,480 | 3,555 | 3,555 | -25 (-0.70%) | 117,900 |
14 Aug 2024 | JPY | 3,515 | 3,675 | 3,345 | 3,580 | 3,580 | +135 (+3.92%) | 321,200 |
13 Aug 2024 | JPY | 3,305 | 3,445 | 3,305 | 3,445 | 3,445 | +502 (+17.06%) | 65,300 |
9 Aug 2024 | JPY | 3,010 | 3,050 | 2,801 | 2,943 | 2,943 | +39 (+1.34%) | 140,400 |
8 Aug 2024 | JPY | 2,780 | 2,945 | 2,771 | 2,904 | 2,904 | +124 (+4.46%) | 65,800 |