Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2024 | JPY | 4,835 | 5,070 | 4,785 | 4,845 | 4,845 | +80 (+1.68%) | 65,300 |
3 Oct 2024 | JPY | 5,140 | 5,140 | 4,750 | 4,765 | 4,765 | -135 (-2.76%) | 55,100 |
2 Oct 2024 | JPY | 4,895 | 5,050 | 4,880 | 4,900 | 4,900 | -95 (-1.90%) | 51,000 |
1 Oct 2024 | JPY | 4,540 | 5,150 | 4,510 | 4,995 | 4,995 | +510 (+11.37%) | 131,600 |
30 Sep 2024 | JPY | 4,805 | 4,840 | 4,450 | 4,485 | 4,485 | -460 (-9.30%) | 138,200 |
27 Sep 2024 | JPY | 4,725 | 4,990 | 4,670 | 4,945 | 4,945 | +250 (+5.32%) | 56,200 |
26 Sep 2024 | JPY | 4,700 | 4,785 | 4,630 | 4,695 | 4,695 | -30 (-0.63%) | 59,000 |
25 Sep 2024 | JPY | 4,760 | 4,830 | 4,630 | 4,725 | 4,725 | -40 (-0.84%) | 60,000 |
24 Sep 2024 | JPY | 5,060 | 5,060 | 4,755 | 4,765 | 4,765 | -230 (-4.60%) | 53,500 |
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 |