Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2024 | JPY | 3,984 | 4,006 | 3,918 | 3,969 | 3,969 | -136 (-3.31%) | 223,500 |
27 Sep 2024 | JPY | 4,103 | 4,164 | 4,078 | 4,105 | 4,105 | -64 (-1.54%) | 206,500 |
26 Sep 2024 | JPY | 4,120 | 4,171 | 4,098 | 4,169 | 4,169 | +100 (+2.46%) | 255,700 |
25 Sep 2024 | JPY | 4,131 | 4,156 | 4,062 | 4,069 | 4,069 | -63 (-1.52%) | 188,800 |
24 Sep 2024 | JPY | 4,142 | 4,173 | 4,120 | 4,132 | 4,132 | +21 (+0.51%) | 206,000 |
20 Sep 2024 | JPY | 4,083 | 4,178 | 4,071 | 4,111 | 4,111 | +17 (+0.42%) | 508,400 |
19 Sep 2024 | JPY | 4,126 | 4,140 | 4,059 | 4,094 | 4,094 | -32 (-0.78%) | 156,100 |
18 Sep 2024 | JPY | 4,096 | 4,130 | 4,065 | 4,126 | 4,126 | +30 (+0.73%) | 227,600 |
17 Sep 2024 | JPY | 4,099 | 4,162 | 4,045 | 4,096 | 4,096 | +49 (+1.21%) | 220,600 |
13 Sep 2024 | JPY | 4,130 | 4,142 | 4,023 | 4,047 | 4,047 | -148 (-3.53%) | 282,800 |
12 Sep 2024 | JPY | 4,158 | 4,255 | 4,144 | 4,195 | 4,195 | +113 (+2.77%) | 242,300 |
11 Sep 2024 | JPY | 4,244 | 4,244 | 4,047 | 4,082 | 4,082 | -195 (-4.56%) | 274,700 |
10 Sep 2024 | JPY | 4,252 | 4,323 | 4,195 | 4,277 | 4,277 | +21 (+0.49%) | 199,000 |
9 Sep 2024 | JPY | 4,192 | 4,281 | 4,184 | 4,256 | 4,256 | -6 (-0.14%) | 150,200 |
6 Sep 2024 | JPY | 4,266 | 4,307 | 4,239 | 4,262 | 4,262 | +49 (+1.16%) | 152,200 |
5 Sep 2024 | JPY | 4,221 | 4,265 | 4,147 | 4,213 | 4,213 | -10 (-0.24%) | 177,500 |
4 Sep 2024 | JPY | 4,300 | 4,342 | 4,204 | 4,223 | 4,223 | -83 (-1.93%) | 266,800 |
3 Sep 2024 | JPY | 4,290 | 4,370 | 4,290 | 4,306 | 4,306 | +31 (+0.73%) | 168,000 |
2 Sep 2024 | JPY | 4,294 | 4,316 | 4,264 | 4,275 | 4,275 | -19 (-0.44%) | 164,800 |
30 Aug 2024 | JPY | 4,313 | 4,331 | 4,280 | 4,294 | 4,294 | -31 (-0.72%) | 214,800 |
29 Aug 2024 | JPY | 4,345 | 4,345 | 4,286 | 4,325 | 4,325 | -20 (-0.46%) | 135,000 |
28 Aug 2024 | JPY | 4,409 | 4,441 | 4,330 | 4,345 | 4,345 | -55 (-1.25%) | 161,400 |
27 Aug 2024 | JPY | 4,349 | 4,404 | 4,325 | 4,400 | 4,400 | +57 (+1.31%) | 165,400 |
26 Aug 2024 | JPY | 4,369 | 4,385 | 4,330 | 4,343 | 4,343 | -19 (-0.44%) | 163,200 |
23 Aug 2024 | JPY | 4,319 | 4,363 | 4,303 | 4,362 | 4,362 | +53 (+1.23%) | 189,100 |
22 Aug 2024 | JPY | 4,282 | 4,330 | 4,266 | 4,309 | 4,309 | +27 (+0.63%) | 165,000 |
21 Aug 2024 | JPY | 4,332 | 4,349 | 4,266 | 4,282 | 4,282 | -52 (-1.20%) | 183,700 |
20 Aug 2024 | JPY | 4,286 | 4,470 | 4,286 | 4,334 | 4,334 | +127 (+3.02%) | 493,200 |
19 Aug 2024 | JPY | 4,224 | 4,260 | 4,123 | 4,207 | 4,207 | -67 (-1.57%) | 220,700 |
16 Aug 2024 | JPY | 4,288 | 4,304 | 4,182 | 4,274 | 4,274 | -9 (-0.21%) | 427,900 |